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

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

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

Tempo Gráfico: Todos

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

MYPK3 - IOCHP-MAXION - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,33 13,24 -1,05% 13,10 13,36 13,21 13,19 13,24 4.406 1.263.738.900
20/1/2025 13,60 13,38 -1,11% 13,17 13,60 13,28 13,30 13,38 4.687 1.099.223.800
17/1/2025 13,64 13,53 -0,22% 13,28 13,64 13,46 13,42 13,53 4.642 1.088.507.400
16/1/2025 13,16 13,56 +2,03% 13,11 13,63 13,43 13,51 13,56 8.365 2.067.604.200
15/1/2025 12,75 13,29 +6,83% 12,58 13,29 12,98 13,10 13,29 10.602 3.159.214.400
14/1/2025 12,37 12,44 0,00% 12,24 12,55 12,40 12,44 12,48 5.470 1.049.845.800
13/1/2025 12,54 12,44 -0,08% 12,16 12,54 12,37 12,31 12,44 4.644 869.252.400
10/1/2025 12,54 12,45 -0,64% 12,14 12,57 12,37 12,37 12,45 5.854 1.175.538.100
9/1/2025 12,13 12,53 +2,29% 12,11 12,53 12,35 12,53 12,54 4.576 1.398.067.500
8/1/2025 12,25 12,25 +0,25% 12,12 12,55 12,24 12,19 12,25 5.444 1.162.047.300
7/1/2025 12,09 12,22 +1,58% 12,07 12,34 12,21 12,16 12,22 6.272 1.349.495.300
6/1/2025 11,28 12,03 +8,57% 11,13 12,03 11,82 11,96 12,03 7.998 1.971.153.600
3/1/2025 11,48 11,08 -3,65% 10,98 11,48 11,07 10,99 11,08 4.174 1.060.652.900
2/1/2025 11,27 11,50 +1,95% 11,05 11,57 11,43 11,50 11,53 6.189 1.122.464.800
30/12/2024 11,43 11,28 -1,14% 11,19 11,44 11,29 11,27 11,28 3.533 801.659.700
27/12/2024 11,40 11,41 -0,09% 11,32 11,45 11,37 11,40 11,42 2.913 545.617.900
26/12/2024 11,57 11,42 -1,30% 11,31 11,64 11,41 11,40 11,42 3.085 644.202.200
23/12/2024 11,49 11,57 -1,20% 11,49 11,71 11,59 11,57 11,61 5.025 1.051.337.200
20/12/2024 11,96 11,71 -1,68% 11,67 11,96 11,74 11,71 11,75 4.490 890.251.200
19/12/2024 11,69 11,91 +2,76% 11,52 11,91 11,72 11,76 11,91 6.714 1.378.008.600
18/12/2024 12,12 11,59 -4,14% 11,52 12,12 11,67 11,53 11,61 4.374 1.138.015.700
17/12/2024 12,14 12,09 +0,17% 11,79 12,15 11,97 12,06 12,14 3.840 873.297.000
16/12/2024 11,93 12,07 +1,86% 11,76 12,07 11,93 11,94 12,07 3.182 865.644.500
13/12/2024 11,89 11,85 -0,34% 11,70 12,15 11,89 11,70 11,85 3.206 693.287.900
12/12/2024 12,63 11,89 -5,86% 11,84 12,63 12,02 11,89 11,97 3.476 794.923.600
11/12/2024 12,67 12,63 +0,24% 12,44 12,89 12,64 12,63 12,65 5.812 1.646.070.300
10/12/2024 12,43 12,60 +1,37% 12,39 12,60 12,49 12,52 12,60 6.649 1.314.631.500
9/12/2024 12,45 12,43 -0,08% 12,27 12,57 12,43 12,41 12,43 4.151 943.167.500
6/12/2024 12,73 12,44 -2,28% 12,28 12,83 12,53 12,40 12,48 5.975 1.311.598.900
5/12/2024 12,26 12,73 +3,75% 12,25 12,80 12,65 12,73 12,78 5.004 1.520.143.800
4/12/2024 11,78 12,27 +3,72% 11,73 12,31 12,17 12,25 12,27 10.127 2.107.472.600
3/12/2024 11,50 11,83 +3,14% 11,31 11,83 11,64 11,73 11,84 4.811 1.426.492.000
2/12/2024 11,73 11,47 -2,22% 11,25 11,79 11,60 11,47 11,58 8.637 3.384.774.800
29/11/2024 11,40 11,73 +2,89% 11,00 11,73 11,31 11,62 11,74 4.628 1.290.037.600
28/11/2024 11,59 11,40 -2,65% 11,17 11,65 11,39 11,28 11,40 3.689 984.002.500
27/11/2024 12,13 11,71 -2,50% 11,61 12,13 11,79 11,60 11,71 3.193 686.156.000
26/11/2024 11,77 12,01 +2,04% 11,62 12,16 11,99 11,97 12,01 5.952 1.627.437.900
25/11/2024 11,62 11,77 +2,17% 11,46 11,77 11,62 11,65 11,77 2.956 694.249.000
22/11/2024 11,53 11,52 +0,17% 11,30 11,62 11,45 11,41 11,52 3.548 1.182.970.600
21/11/2024 11,55 11,50 -0,52% 11,38 11,62 11,51 11,45 11,50 6.386 1.200.876.600
19/11/2024 11,57 11,56 -0,09% 11,47 11,78 11,64 11,56 11,63 5.054 1.062.838.700
18/11/2024 11,63 11,57 -0,52% 11,46 11,74 11,63 11,56 11,58 7.842 1.329.730.200
14/11/2024 11,28 11,63 +1,66% 11,28 11,75 11,61 11,63 11,74 4.410 1.101.074.800
13/11/2024 11,79 11,44 -3,05% 11,40 11,85 11,54 11,44 11,46 6.861 1.898.363.100
12/11/2024 11,90 11,80 -0,84% 11,63 11,90 11,76 11,75 11,80 7.120 1.934.090.800
11/11/2024 11,55 11,90 +3,03% 11,47 11,99 11,76 11,85 11,90 8.857 3.426.299.300
8/11/2024 11,34 11,55 +1,32% 11,17 11,62 11,46 11,44 11,55 8.075 2.837.029.500
7/11/2024 11,30 11,40 +7,55% 11,10 11,95 11,42 11,40 11,41 21.625 7.504.314.100
6/11/2024 10,41 10,60 +0,76% 10,27 10,60 10,43 10,60 10,61 7.611 2.089.901.600
5/11/2024 10,38 10,52 +1,74% 10,26 10,59 10,47 10,51 10,53 6.568 1.351.163.200
4/11/2024 10,03 10,34 +4,13% 10,01 10,45 10,32 10,33 10,39 4.958 1.069.761.200
1/11/2024 10,29 9,93 -2,55% 9,87 10,29 10,01 9,93 9,96 5.511 1.321.395.800
31/10/2024 10,36 10,19 -1,92% 10,19 10,45 10,27 10,19 10,21 2.395 471.373.800
30/10/2024 10,20 10,39 +1,46% 10,20 10,48 10,39 10,33 10,39 2.172 560.763.400
29/10/2024 10,19 10,24 -0,10% 10,18 10,37 10,25 10,23 10,25 3.368 722.907.600
28/10/2024 10,11 10,25 +1,89% 10,09 10,30 10,19 10,24 10,30 2.422 1.215.905.300
25/10/2024 10,38 10,06 -2,61% 10,04 10,51 10,15 10,06 10,09 7.140 1.587.443.700
24/10/2024 10,28 10,33 +0,78% 10,16 10,41 10,30 10,33 10,34 3.563 746.795.500
23/10/2024 10,22 10,25 +0,29% 10,12 10,29 10,19 10,18 10,25 2.217 416.187.800
22/10/2024 10,18 10,22 +0,29% 10,12 10,29 10,19 10,22 10,26 3.197 622.981.700
21/10/2024 10,29 10,19 -0,78% 10,12 10,47 10,24 10,18 10,19 6.364 1.089.700.000
18/10/2024 10,73 10,27 -3,57% 10,27 10,78 10,43 10,27 10,37 4.287 1.135.604.600
17/10/2024 10,71 10,65 -0,75% 10,48 10,72 10,60 10,65 10,72 3.550 771.114.900
16/10/2024 10,46 10,73 +2,00% 10,46 10,84 10,70 10,63 10,73 4.504 1.195.239.500
15/10/2024 10,55 10,52 -1,22% 10,45 10,75 10,56 10,51 10,52 5.083 1.067.444.000
14/10/2024 10,28 10,65 +3,50% 10,28 10,65 10,44 10,60 10,65 5.714 1.684.977.500
11/10/2024 10,08 10,29 +0,88% 10,07 10,47 10,28 10,29 10,38 5.560 1.168.193.100
10/10/2024 10,11 10,20 +0,99% 10,02 10,20 10,11 10,14 10,20 4.383 945.665.900
9/10/2024 10,15 10,10 -0,59% 10,06 10,35 10,19 10,10 10,12 5.541 1.210.216.300
8/10/2024 10,34 10,16 -2,03% 10,03 10,40 10,14 10,10 10,16 8.142 2.264.553.600
7/10/2024 10,56 10,37 -1,33% 10,34 10,61 10,42 10,36 10,37 6.272 1.513.381.600
4/10/2024 10,63 10,51 -1,13% 10,42 10,69 10,51 10,50 10,52 5.729 1.528.798.300
3/10/2024 10,70 10,63 -0,84% 10,55 10,75 10,63 10,63 10,66 3.497 954.945.500
2/10/2024 10,85 10,72 -3,25% 10,70 11,13 10,87 10,72 10,76 5.243 1.603.980.200
1/10/2024 10,91 11,08 +1,56% 10,91 11,28 11,14 11,08 11,11 6.492 2.073.873.600
30/9/2024 11,21 10,91 -2,06% 10,81 11,25 10,93 10,91 10,93 5.156 1.518.073.600
26/9/2024 10,86 11,14 +4,70% 10,86 11,56 11,30 11,12 11,15 6.114 7.679.807.400
25/9/2024 10,97 10,64 -3,01% 10,64 11,06 10,77 10,64 10,65 6.981 1.758.073.200
24/9/2024 11,07 10,97 -0,36% 10,94 11,24 11,02 10,96 11,05 3.583 1.116.120.900
23/9/2024 11,35 11,01 -2,13% 11,01 11,35 11,11 11,01 11,09 3.415 955.248.200
20/9/2024 11,65 11,25 -3,27% 11,25 11,65 11,38 11,25 11,35 4.749 1.373.568.200
19/9/2024 11,98 11,63 -1,19% 11,57 11,98 11,72 11,63 11,65 3.261 705.979.000
18/9/2024 11,95 11,77 -2,81% 11,77 12,17 11,94 11,77 11,85 3.639 968.468.900
17/9/2024 11,69 12,11 +5,30% 11,52 12,11 11,92 12,11 12,12 4.599 1.364.803.800
16/9/2024 11,60 11,50 +0,26% 11,43 11,79 11,59 11,49 11,51 5.240 1.179.964.600
13/9/2024 11,24 11,47 +1,68% 11,24 11,51 11,42 11,47 11,52 4.147 780.855.800
12/9/2024 11,28 11,28 +0,18% 11,14 11,38 11,27 11,24 11,29 2.580 624.037.600
11/9/2024 11,32 11,26 -0,44% 11,09 11,41 11,21 11,25 11,27 4.764 1.185.664.200
10/9/2024 11,46 11,31 -1,65% 11,30 11,51 11,38 11,30 11,36 3.984 1.533.356.100
9/9/2024 11,67 11,50 -0,43% 11,44 11,67 11,50 11,50 11,54 3.092 602.848.200
6/9/2024 11,58 11,55 -0,52% 11,41 11,68 11,51 11,50 11,56 3.865 1.126.334.800
5/9/2024 11,68 11,61 -0,26% 11,41 11,68 11,49 11,58 11,61 3.083 1.024.198.200
4/9/2024 11,25 11,64 +1,22% 11,19 11,75 11,41 11,55 11,65 5.220 2.142.215.000
3/9/2024 11,50 11,50 0,00% 11,47 11,64 11,52 11,49 11,55 4.039 1.135.528.100
2/9/2024 11,65 11,50 -0,61% 11,49 11,65 11,53 11,50 11,55 4.104 924.524.400
30/8/2024 11,49 11,57 +0,61% 11,47 11,62 11,55 11,57 11,58 4.522 1.590.318.100
29/8/2024 11,87 11,50 -2,71% 11,49 11,87 11,56 11,50 11,55 3.794 706.597.900
28/8/2024 11,50 11,82 +3,05% 11,42 11,92 11,74 11,81 11,82 4.900 1.432.547.000
27/8/2024 11,64 11,47 -1,46% 11,43 11,64 11,50 11,47 11,53 3.659 888.069.800
26/8/2024 11,73 11,64 -0,51% 11,53 11,78 11,61 11,64 11,69 2.541 1.060.147.700
23/8/2024 11,55 11,70 +1,39% 11,43 11,70 11,58 11,68 11,70 2.605 560.835.300
22/8/2024 11,78 11,54 -0,69% 11,44 11,78 11,53 11,47 11,54 3.107 938.264.900
21/8/2024 11,83 11,62 -1,02% 11,62 11,83 11,71 11,62 11,70 2.833 664.155.800
20/8/2024 11,75 11,74 -0,51% 11,65 11,82 11,74 11,74 11,79 4.428 834.205.900
19/8/2024 11,75 11,80 +0,94% 11,55 11,81 11,65 11,72 11,81 2.892 739.646.200
16/8/2024 11,69 11,69 +1,48% 11,47 11,73 11,60 11,65 11,70 3.952 963.212.500
15/8/2024 11,59 11,52 +0,09% 11,39 11,71 11,55 11,52 11,58 5.575 1.346.785.400
14/8/2024 11,47 11,51 +0,35% 11,44 11,58 11,52 11,51 11,57 4.047 703.344.600
13/8/2024 11,38 11,47 +1,96% 11,36 11,58 11,48 11,47 11,57 4.354 1.240.666.900
12/8/2024 11,88 11,25 -3,60% 11,25 11,88 11,40 11,25 11,28 4.757 1.111.811.800
9/8/2024 11,68 11,67 -0,09% 11,28 11,76 11,54 11,67 11,68 5.290 1.092.785.700
8/8/2024 11,40 11,68 +2,46% 11,34 11,70 11,57 11,66 11,69 2.552 722.116.900
7/8/2024 11,25 11,40 +2,24% 11,22 11,60 11,37 11,39 11,47 6.718 1.595.943.900
6/8/2024 11,90 11,15 -8,00% 10,72 12,22 11,14 11,15 11,19 5.357 6.919.856.400
5/8/2024 11,75 12,12 +0,66% 11,58 12,12 11,90 12,04 12,13 6.450 1.381.416.900
2/8/2024 12,37 12,04 -2,67% 11,92 12,44 12,09 12,04 12,07 5.415 1.303.924.600
1/8/2024 12,44 12,37 -0,96% 12,23 12,60 12,36 12,29 12,37 4.124 1.039.810.700
31/7/2024 12,48 12,49 -0,16% 12,40 12,79 12,60 12,49 12,59 5.370 1.595.615.100
30/7/2024 12,21 12,51 +2,46% 12,08 12,52 12,38 12,50 12,51 5.078 1.338.313.700
29/7/2024 12,74 12,21 -0,33% 12,21 13,00 12,53 12,21 12,23 4.640 1.639.198.700
26/7/2024 11,98 12,25 +2,00% 11,88 12,25 12,05 12,25 12,26 2.850 880.512.800
25/7/2024 11,77 12,01 +1,61% 11,73 12,14 11,98 12,01 12,03 4.750 1.042.148.800
24/7/2024 11,87 11,82 -1,34% 11,80 12,16 11,90 11,81 11,87 5.980 1.554.216.700
23/7/2024 11,93 11,98 +0,25% 11,92 12,34 12,06 11,97 11,98 3.242 1.039.093.400
22/7/2024 11,88 11,95 +0,59% 11,86 12,04 11,93 11,91 11,97 1.500 353.151.800
19/7/2024 11,99 11,88 -0,59% 11,86 12,16 11,92 11,87 11,94 2.597 805.621.900
18/7/2024 12,45 11,95 -4,02% 11,87 12,45 12,01 11,95 11,97 5.036 1.464.947.600
17/7/2024 11,84 12,45 +3,58% 11,84 12,60 12,34 12,43 12,45 5.458 1.678.136.900
16/7/2024 11,80 12,02 +1,69% 11,80 12,06 11,97 12,02 12,03 3.560 1.074.050.300
15/7/2024 11,77 11,82 -0,17% 11,77 12,04 11,87 11,82 11,90 3.346 923.409.800
12/7/2024 11,58 11,84 +1,63% 11,56 11,92 11,81 11,84 11,85 3.870 1.019.386.200
11/7/2024 11,58 11,65 +0,60% 11,48 11,71 11,62 11,64 11,65 4.818 1.236.341.500
10/7/2024 11,68 11,58 -0,77% 11,51 11,78 11,60 11,58 11,60 4.291 1.121.836.200
9/7/2024 11,91 11,67 -2,26% 11,52 11,91 11,68 11,67 11,68 4.622 1.345.651.500
8/7/2024 11,90 11,94 -0,25% 11,77 12,06 11,86 11,88 11,94 2.878 887.639.900
5/7/2024 12,00 11,97 -0,50% 11,94 12,19 12,04 11,97 12,10 3.294 891.092.200
4/7/2024 11,72 12,03 +2,38% 11,72 12,17 12,05 12,03 12,09 5.352 1.338.070.000
3/7/2024 11,30 11,75 +3,80% 11,30 11,78 11,66 11,69 11,75 5.026 1.236.726.200
2/7/2024 11,61 11,32 -3,50% 11,26 11,66 11,38 11,32 11,44 5.983 1.442.993.500
1/7/2024 11,76 11,73 -0,26% 11,69 11,89 11,76 11,72 11,73 4.641 1.206.777.100
28/6/2024 11,90 11,76 -2,00% 11,74 12,08 11,82 11,75 11,77 3.024 1.100.121.400
27/6/2024 11,70 12,00 +2,48% 11,70 12,00 11,88 11,95 12,00 2.509 760.505.600
26/6/2024 12,05 11,71 -3,62% 11,63 12,06 11,79 11,69 11,72 5.203 1.939.591.900
25/6/2024 11,89 12,15 +1,08% 11,86 12,15 12,02 12,04 12,15 3.681 1.091.892.400
24/6/2024 11,54 12,02 +5,16% 11,51 12,18 11,94 11,97 12,03 5.797 2.737.108.900
21/6/2024 11,60 11,43 -1,55% 11,37 11,60 11,47 11,43 11,45 3.839 892.843.700
20/6/2024 11,35 11,61 +2,56% 11,29 11,63 11,49 11,50 11,61 4.295 1.501.301.700
19/6/2024 11,38 11,32 -1,14% 11,24 11,53 11,37 11,30 11,34 4.754 1.498.014.400
18/6/2024 10,73 11,45 +6,71% 10,69 11,45 11,18 11,40 11,45 5.204 1.818.511.300
17/6/2024 10,66 10,73 +0,19% 10,50 10,82 10,70 10,70 10,73 4.033 1.245.411.500
14/6/2024 10,34 10,71 +3,08% 10,21 10,71 10,51 10,60 10,72 5.064 1.555.213.900
13/6/2024 10,42 10,39 -0,19% 10,24 10,54 10,36 10,38 10,39 2.538 775.251.800
12/6/2024 10,97 10,41 -2,80% 10,37 10,97 10,51 10,40 10,41 6.585 1.823.494.200
11/6/2024 10,71 10,71 +0,19% 10,66 10,83 10,72 10,70 10,71 2.588 654.544.700
10/6/2024 10,75 10,69 -0,56% 10,57 10,79 10,69 10,66 10,71 2.306 654.091.200
7/6/2024 10,91 10,75 -2,01% 10,56 10,91 10,70 10,70 10,60 3.685 1.104.233.200
6/6/2024 10,78 10,97 +2,62% 10,62 10,97 10,85 10,93 10,97 4.242 1.265.205.100
5/6/2024 11,09 10,69 -2,82% 10,66 11,11 10,77 10,69 10,70 5.011 1.367.010.700
4/6/2024 11,22 11,00 -2,74% 10,98 11,40 11,10 11,00 11,06 7.387 1.718.519.000
3/6/2024 10,72 11,31 +5,50% 10,72 11,33 11,20 11,29 11,31 6.504 1.490.003.200
31/5/2024 10,86 10,72 -1,47% 10,71 10,88 10,73 10,72 10,83 5.094 6.534.341.400
29/5/2024 11,01 10,88 -1,00% 10,77 11,07 10,85 10,81 10,88 4.872 1.203.432.100
28/5/2024 11,23 10,99 -2,14% 10,92 11,40 11,04 10,97 11,00 4.200 1.222.138.600
27/5/2024 11,21 11,23 +0,18% 11,11 11,30 11,21 11,23 11,29 2.666 824.130.400
24/5/2024 11,55 11,21 -3,03% 11,17 11,55 11,29 11,20 11,30 4.053 1.517.672.600
23/5/2024 11,23 11,56 +3,03% 11,05 11,56 11,31 11,46 11,56 5.734 1.893.752.300
22/5/2024 11,01 11,22 +0,45% 10,85 11,22 11,07 11,15 11,23 6.332 2.053.966.900
21/5/2024 11,10 11,17 +1,45% 10,93 11,17 11,06 11,05 11,18 5.280 2.165.614.300
20/5/2024 11,59 11,01 -4,84% 10,96 11,59 11,10 11,01 11,03 6.201 2.632.962.300
17/5/2024 11,51 11,57 +0,26% 11,36 11,57 11,47 11,50 11,57 5.446 1.538.045.300
16/5/2024 11,30 11,54 +2,40% 11,14 11,54 11,37 11,44 11,54 6.801 2.065.548.500
15/5/2024 11,94 11,27 -5,05% 11,19 11,94 11,40 11,27 11,32 8.628 4.337.144.700
14/5/2024 11,88 11,87 -0,25% 11,79 12,00 11,88 11,86 11,99 3.087 766.343.800
13/5/2024 11,95 11,90 +0,59% 11,68 12,07 11,91 11,85 11,90 3.960 1.224.499.400
10/5/2024 12,74 11,83 -7,65% 11,83 12,85 12,12 11,83 11,92 5.010 1.923.533.600
9/5/2024 12,45 12,81 +0,87% 12,22 12,81 12,53 12,63 12,81 6.479 1.719.247.000
8/5/2024 12,78 12,70 +1,11% 12,37 12,78 12,63 12,61 12,70 4.969 1.162.689.600
7/5/2024 12,85 12,56 -1,49% 12,56 12,89 12,69 12,55 12,67 4.242 1.146.970.100
6/5/2024 12,98 12,75 -2,07% 12,65 13,23 12,90 12,69 12,77 3.447 959.770.300
3/5/2024 12,98 13,02 +1,17% 12,87 13,18 13,00 13,02 13,06 3.573 2.260.893.100
2/5/2024 12,50 12,87 +4,63% 12,31 12,91 12,77 12,84 12,87 3.814 1.271.628.400
30/4/2024 12,62 12,30 -3,30% 12,28 12,78 12,38 12,30 12,41 7.547 2.005.301.700
29/4/2024 12,40 12,72 +2,33% 12,40 12,77 12,61 12,52 12,72 2.107 785.261.100
26/4/2024 12,52 12,43 -0,16% 12,43 12,68 12,51 12,43 12,50 2.781 808.627.300
25/4/2024 12,68 12,45 -1,50% 12,23 12,68 12,40 12,36 12,45 2.874 1.125.987.100
24/4/2024 12,51 12,64 +1,44% 12,45 12,81 12,69 12,63 12,66 3.854 1.144.478.300
23/4/2024 12,29 12,46 +0,56% 12,16 12,53 12,38 12,43 12,46 4.352 1.390.260.400
22/4/2024 12,36 12,39 -0,24% 12,27 12,51 12,39 12,39 12,43 3.030 918.796.600
19/4/2024 12,63 12,42 -2,05% 12,38 12,69 12,48 12,41 12,45 4.526 1.358.704.300
18/4/2024 12,64 12,68 +0,24% 12,45 12,69 12,59 12,56 12,69 5.035 1.232.673.000
17/4/2024 12,82 12,65 -1,25% 12,65 12,99 12,73 12,65 12,76 3.643 872.672.100
16/4/2024 13,03 12,81 -2,29% 12,62 13,03 12,78 12,77 12,81 5.757 1.655.591.500
15/4/2024 13,31 13,11 -1,58% 12,99 13,35 13,16 13,08 13,11 5.874 1.520.036.400
12/4/2024 13,76 13,32 -3,48% 13,32 13,81 13,42 13,32 13,40 4.638 1.353.018.900
11/4/2024 13,98 13,80 -1,29% 13,60 14,00 13,76 13,76 13,82 2.273 759.500.400
10/4/2024 14,23 13,98 -2,10% 13,84 14,23 13,96 13,92 13,99 3.227 1.063.765.200
9/4/2024 13,96 14,28 +2,22% 13,96 14,56 14,33 14,27 14,28 4.498 1.677.505.700
8/4/2024 13,73 13,97 +1,67% 13,69 14,04 13,95 13,97 13,98 4.865 1.162.006.300
5/4/2024 13,66 13,74 -0,15% 13,63 14,04 13,82 13,72 13,76 4.115 1.563.541.400
4/4/2024 13,95 13,76 -1,85% 13,73 14,12 13,91 13,76 13,79 2.745 766.862.300
3/4/2024 14,24 14,02 -2,37% 13,71 14,30 14,02 14,01 14,05 3.271 1.123.594.300
2/4/2024 14,15 14,36 +0,84% 13,95 14,36 14,22 14,24 14,36 3.977 1.034.453.400
1/4/2024 14,41 14,24 -1,59% 13,95 14,46 14,12 14,19 14,24 5.247 1.595.770.900
28/3/2024 14,25 14,47 +0,84% 14,19 14,47 14,39 14,38 14,47 2.741 1.773.950.400
27/3/2024 13,85 14,35 +2,65% 13,83 14,48 14,24 14,28 14,36 3.910 1.756.354.600
26/3/2024 13,65 13,98 +2,42% 13,49 14,07 13,91 13,93 13,98 6.002 1.974.274.200
25/3/2024 13,93 13,65 -2,78% 13,27 13,96 13,60 13,64 13,65 4.174 1.905.651.500
22/3/2024 14,12 14,04 -1,34% 13,86 14,26 13,98 14,00 14,04 2.869 1.251.575.800
21/3/2024 14,14 14,23 +0,64% 14,07 14,35 14,22 14,22 14,25 3.341 1.336.419.900
20/3/2024 13,65 14,14 +3,59% 13,58 14,16 13,89 14,14 14,15 3.559 1.237.467.700
19/3/2024 13,57 13,65 +0,44% 13,54 13,71 13,63 13,64 13,69 1.212 362.348.000
18/3/2024 14,01 13,59 -1,09% 13,40 14,29 13,69 13,52 13,59 3.290 1.452.720.200
15/3/2024 13,63 13,74 +0,51% 13,62 14,00 13,82 13,73 13,85 5.801 1.673.421.500
14/3/2024 13,50 13,67 +2,86% 13,34 13,76 13,61 13,60 13,67 6.679 1.859.445.200
13/3/2024 13,04 13,29 +1,22% 13,02 13,47 13,30 13,29 13,33 3.662 986.044.400
12/3/2024 13,50 13,13 -2,96% 13,04 13,57 13,20 13,12 13,14 3.851 1.097.111.500
11/3/2024 13,50 13,53 -0,22% 13,46 13,77 13,58 13,53 13,59 3.109 798.101.800
8/3/2024 13,46 13,56 -0,07% 13,34 13,88 13,56 0,00 0,00 5.060 1.597.515.500
7/3/2024 12,45 13,57 +6,43% 12,18 13,69 13,28 13,53 13,60 253 4.322.569.800
6/3/2024 12,71 12,75 +0,79% 12,55 12,83 12,67 12,75 12,79 3.868 1.900.732.400
5/3/2024 12,99 12,65 -2,32% 12,42 13,37 12,80 12,65 12,68 5.568 2.313.965.400
4/3/2024 12,78 12,95 +1,25% 12,67 13,00 12,86 12,95 12,96 2.409 701.214.600
1/3/2024 12,63 12,79 +1,83% 12,61 12,90 12,74 12,78 12,81 2.803 1.284.990.300
29/2/2024 12,51 12,56 -0,24% 12,37 12,57 12,50 12,38 12,56 3.811 1.553.451.300
28/2/2024 12,92 12,59 -2,93% 12,45 12,95 12,59 12,58 12,64 4.866 1.243.710.800
27/2/2024 12,57 12,97 +3,59% 12,51 13,07 12,90 12,95 13,00 5.538 1.797.586.900
26/2/2024 12,55 12,52 -0,24% 12,39 12,68 12,55 12,46 12,54 1.828 567.490.600
23/2/2024 12,55 12,55 -0,24% 12,36 12,58 12,49 0,00 0,00 2.591 691.744.700
22/2/2024 12,42 12,58 +1,70% 12,30 12,58 12,44 12,50 12,58 2.075 579.907.300
21/2/2024 12,32 12,37 +0,41% 12,24 12,44 12,35 12,36 12,42 2.348 523.380.900
20/2/2024 12,06 12,32 +1,82% 11,95 12,37 12,20 12,32 12,33 2.000 435.060.700
19/2/2024 12,23 12,10 -1,22% 12,01 12,27 12,12 12,02 12,11 2.101 585.621.100
16/2/2024 11,98 12,25 +3,03% 11,85 12,26 12,06 12,25 12,26 4.737 1.358.277.300
15/2/2024 11,54 11,89 +3,21% 11,54 11,96 11,81 11,88 11,94 2.974 862.762.800
14/2/2024 11,78 11,52 -2,12% 11,42 11,78 11,51 11,47 11,52 2.695 841.265.700
9/2/2024 11,78 11,77 +0,43% 11,70 11,98 11,83 0,00 0,00 2.256 601.441.200
8/2/2024 12,08 11,72 -3,62% 11,62 12,14 11,73 11,70 11,72 2.739 896.183.800
7/2/2024 11,89 12,16 +2,36% 11,76 12,19 11,98 12,12 12,16 3.881 915.796.200
6/2/2024 11,78 11,88 +0,59% 11,75 12,05 11,84 11,84 11,88 4.450 1.166.264.900
5/2/2024 11,94 11,81 -1,42% 11,72 12,08 11,82 11,79 11,82 5.047 1.171.563.900
2/2/2024 12,30 11,98 -2,52% 11,98 12,52 12,10 11,97 11,99 3.888 1.145.110.300
1/2/2024 12,47 12,29 -1,05% 12,11 12,47 12,26 12,29 12,30 3.469 1.008.624.400
31/1/2024 11,96 12,42 +4,55% 11,85 12,49 12,30 12,41 12,42 6.107 1.695.776.400
30/1/2024 11,73 11,88 +1,28% 11,61 11,94 11,77 11,88 11,94 4.433 891.889.800
29/1/2024 11,78 11,73 -0,51% 11,72 11,86 11,78 11,73 11,82 3.179 738.968.200
26/1/2024 11,94 11,79 -1,17% 11,70 11,98 11,82 11,78 11,79 3.373 1.402.287.700
25/1/2024 11,90 11,93 +0,25% 11,81 11,96 11,87 11,90 11,94 2.537 750.709.200
24/1/2024 12,05 11,90 -1,08% 11,83 12,13 11,95 11,88 11,93 3.707 1.046.796.500
23/1/2024 12,04 12,03 +0,50% 11,97 12,20 12,05 11,98 12,05 2.403 609.273.400
22/1/2024 12,09 11,97 -1,32% 11,92 12,17 12,01 11,95 12,00 2.987 677.195.500
19/1/2024 11,95 12,13 +2,28% 11,76 12,22 11,95 12,08 12,14 6.017 1.334.138.900
18/1/2024 12,11 11,86 -2,06% 11,86 12,23 11,95 11,85 11,94 5.007 1.556.825.900
17/1/2024 12,07 12,11 +0,08% 12,03 12,23 12,09 12,10 12,11 3.767 1.166.772.400
16/1/2024 12,14 12,10 -0,58% 12,07 12,23 12,12 12,10 12,15 3.760 1.070.548.000
15/1/2024 12,18 12,17 -0,90% 12,05 12,40 12,21 12,17 12,27 3.768 1.769.625.700
12/1/2024 12,27 12,28 +0,41% 12,16 12,54 12,34 12,28 12,31 3.619 1.097.273.000
11/1/2024 12,17 12,23 +0,33% 12,03 12,25 12,15 12,16 12,23 4.563 1.306.821.500
10/1/2024 12,35 12,19 -1,69% 12,14 12,48 12,21 12,18 12,23 5.225 1.822.102.600
9/1/2024 12,38 12,40 -0,80% 12,35 12,54 12,42 12,34 12,41 2.464 837.974.300
8/1/2024 12,39 12,50 +0,89% 12,35 12,59 12,49 12,49 12,57 2.806 1.106.136.000
5/1/2024 12,24 12,39 +1,23% 12,20 12,61 12,41 12,36 12,39 4.408 1.223.906.800
4/1/2024 12,37 12,24 -1,05% 12,13 12,51 12,22 12,21 12,25 6.486 1.861.581.900
3/1/2024 12,51 12,37 -1,43% 12,37 12,61 12,46 12,37 12,43 6.017 2.128.590.000
2/1/2024 12,90 12,55 -2,64% 12,55 13,07 12,83 12,55 12,57 9.161 2.596.160.000
28/12/2023 12,70 12,89 +1,10% 12,70 12,89 12,82 12,80 12,89 4.548 1.280.760.500
27/12/2023 12,83 12,75 -0,55% 12,68 12,88 12,73 12,75 12,76 4.829 1.186.922.700
26/12/2023 12,77 12,82 0,00% 12,68 12,85 12,75 12,73 12,82 4.037 1.246.234.300
22/12/2023 12,71 12,82 +0,94% 12,71 12,97 12,84 12,77 12,83 4.041 914.523.200
21/12/2023 12,79 12,70 -0,47% 12,70 13,04 12,84 12,69 12,78 5.655 1.805.577.200
20/12/2023 13,02 12,76 -4,78% 12,48 13,08 12,77 12,76 12,85 8.596 6.536.055.100
19/12/2023 13,12 13,40 +2,37% 13,12 13,53 13,40 13,40 13,48 6.390 1.614.358.700
18/12/2023 13,11 13,09 -0,76% 13,09 13,38 13,19 13,08 13,20 3.234 997.379.000
15/12/2023 13,08 13,19 +1,46% 12,95 13,19 13,09 13,04 13,19 4.968 1.355.393.200
14/12/2023 12,75 13,00 +1,96% 12,65 13,37 13,10 12,99 13,08 6.943 2.339.004.700
13/12/2023 12,38 12,75 +2,82% 12,34 12,83 12,57 12,75 12,81 3.510 1.118.191.600
12/12/2023 12,36 12,40 +0,32% 12,18 12,47 12,35 12,38 12,42 2.566 921.323.300
11/12/2023 12,29 12,36 0,00% 12,26 12,45 12,34 12,36 12,40 2.732 614.479.500
8/12/2023 12,49 12,36 -1,04% 12,30 12,75 12,44 12,36 12,43 5.681 1.724.865.500
7/12/2023 12,35 12,49 +1,38% 12,25 12,52 12,45 12,48 12,52 3.943 1.386.759.300
6/12/2023 12,02 12,32 +2,58% 12,02 12,32 12,22 12,30 12,32 4.456 1.326.755.800
5/12/2023 11,88 12,01 -1,31% 11,68 12,23 12,04 12,01 12,05 6.686 2.100.189.100
4/12/2023 12,21 12,17 -0,49% 12,06 12,24 12,15 12,15 12,20 4.620 910.409.500
1/12/2023 11,89 12,23 +2,34% 11,89 12,23 12,13 12,14 12,24 3.988 1.021.971.900
30/11/2023 12,04 11,95 -0,75% 11,72 12,04 11,91 11,94 11,99 7.573 2.289.317.400
29/11/2023 12,12 12,04 +0,08% 12,02 12,25 12,12 12,02 12,10 5.240 1.196.315.200
28/11/2023 11,91 12,03 +0,84% 11,85 12,14 12,02 12,02 12,11 4.544 989.226.900
27/11/2023 11,84 11,93 +0,85% 11,74 12,05 11,84 11,86 11,93 5.122 1.419.979.700
24/11/2023 11,85 11,83 -0,50% 11,70 11,97 11,82 11,75 11,83 2.754 636.747.800
23/11/2023 11,88 11,89 0,00% 11,87 12,24 12,05 11,88 11,91 3.213 984.443.100
22/11/2023 11,91 11,89 +0,59% 11,85 12,25 12,03 11,86 11,91 3.636 1.141.173.900
21/11/2023 12,27 11,82 -3,82% 11,78 12,29 11,93 11,79 11,82 3.457 1.084.004.200
20/11/2023 11,90 12,29 +3,28% 11,90 12,40 12,22 12,28 12,38 4.342 1.354.735.400
17/11/2023 11,99 11,90 -0,75% 11,87 12,10 11,94 11,90 11,99 4.929 1.162.920.000
16/11/2023 11,96 11,99 +0,17% 11,95 12,22 12,04 11,99 12,08 5.835 1.687.475.800
14/11/2023 11,43 11,97 +4,45% 11,41 11,97 11,84 11,89 11,97 7.478 2.033.741.800
13/11/2023 11,89 11,46 -3,94% 11,40 11,89 11,52 11,46 11,50 4.042 1.242.500.800
10/11/2023 11,62 11,93 +2,76% 11,57 12,00 11,90 11,90 11,96 3.212 913.287.200
9/11/2023 11,89 11,61 -2,60% 11,20 11,98 11,68 11,60 11,65 6.980 2.210.448.800
8/11/2023 11,89 11,92 +0,85% 11,47 12,13 11,85 11,89 11,92 7.669 3.949.468.700
7/11/2023 11,50 11,82 +2,16% 11,44 11,88 11,78 11,82 11,84 3.761 1.488.087.700
6/11/2023 11,97 11,57 -2,94% 11,51 12,01 11,71 11,55 11,61 5.041 1.211.777.700
3/11/2023 11,60 11,92 +5,21% 11,56 12,03 11,85 11,91 11,92 5.697 2.306.971.900
1/11/2023 11,28 11,33 +0,44% 11,07 11,40 11,23 11,32 11,33 5.840 1.628.060.800
31/10/2023 11,25 11,28 +1,17% 11,06 11,35 11,24 11,22 11,29 5.348 1.649.617.000
30/10/2023 11,52 11,15 -2,79% 11,14 11,55 11,25 11,14 11,19 4.414 1.160.398.700
27/10/2023 11,71 11,47 -1,55% 11,47 12,01 11,66 11,47 11,49 6.302 1.656.932.800
26/10/2023 11,52 11,65 +1,30% 11,52 11,70 11,63 11,60 11,65 7.125 1.943.818.600
25/10/2023 11,64 11,50 -1,20% 11,39 11,68 11,51 11,50 11,54 4.300 1.144.456.400
24/10/2023 11,66 11,64 +0,61% 11,59 11,80 11,66 11,63 11,70 5.382 2.172.981.300
23/10/2023 11,72 11,57 -1,45% 11,52 11,80 11,63 11,54 11,57 7.512 1.858.070.000
20/10/2023 11,75 11,74 -0,68% 11,62 11,88 11,71 11,70 11,75 5.907 1.631.876.400
19/10/2023 11,86 11,82 -0,25% 11,76 12,00 11,89 11,80 11,82 5.968 1.346.031.600
18/10/2023 12,17 11,85 -3,11% 11,65 12,24 11,86 11,84 11,86 8.274 4.024.864.600
17/10/2023 12,24 12,23 -0,89% 12,20 12,43 12,29 12,21 12,27 4.179 1.091.086.500
16/10/2023 12,49 12,34 -0,48% 12,21 12,49 12,35 12,34 12,36 4.173 1.430.188.400
13/10/2023 12,60 12,40 -1,82% 12,28 12,69 12,41 12,36 12,40 6.574 1.778.682.700
11/10/2023 12,95 12,63 -2,24% 12,47 13,24 12,65 12,59 12,65 5.370 1.810.975.200
10/10/2023 12,35 12,92 +4,19% 12,35 12,96 12,79 12,89 12,92 7.346 2.942.370.900
9/10/2023 12,70 12,40 -2,29% 12,29 12,70 12,39 12,40 12,42 5.149 2.346.425.000
6/10/2023 12,68 12,69 -0,47% 12,53 12,92 12,72 12,67 12,71 4.518 1.271.505.500
5/10/2023 13,33 12,75 -4,35% 12,66 13,42 12,89 12,74 12,75 6.406 2.305.787.800
4/10/2023 13,37 13,33 -0,89% 12,96 13,57 13,23 13,30 13,33 6.601 2.426.573.700
3/10/2023 13,39 13,45 -0,44% 13,39 13,86 13,55 13,45 13,53 7.745 1.753.758.300
2/10/2023 13,70 13,51 -1,39% 13,36 13,74 13,46 13,42 13,51 5.096 1.555.865.400
29/9/2023 14,16 13,70 -2,00% 13,58 14,23 13,77 13,69 13,71 3.180 1.608.369.300
28/9/2023 13,45 13,98 +3,10% 13,39 14,03 13,87 13,90 13,98 4.638 1.728.352.700
27/9/2023 14,06 13,56 -3,56% 13,44 14,31 13,65 13,56 13,59 4.261 1.698.020.200
26/9/2023 14,35 14,06 -2,50% 13,99 14,53 14,16 13,99 14,08 4.741 1.609.372.000
25/9/2023 14,07 14,42 +1,76% 14,00 14,47 14,32 14,36 14,43 5.218 1.587.347.500
22/9/2023 14,08 14,17 +0,85% 14,08 14,43 14,27 14,17 14,18 5.641 1.543.386.600
21/9/2023 14,06 14,05 -1,20% 13,86 14,27 14,07 14,04 14,05 9.994 3.271.250.900
20/9/2023 14,41 14,22 -1,32% 14,22 14,84 14,45 14,22 14,26 6.974 3.137.490.000
19/9/2023 14,65 14,41 -2,24% 14,21 14,65 14,35 14,40 14,41 3.952 2.242.928.400
18/9/2023 14,62 14,74 +0,55% 14,47 14,84 14,73 14,72 14,78 3.635 1.245.385.000
15/9/2023 14,69 14,66 -0,27% 14,40 14,74 14,65 14,62 14,67 3.622 1.328.198.200
14/9/2023 14,75 14,70 -0,14% 14,50 14,89 14,64 14,63 14,71 2.887 1.024.029.500
13/9/2023 14,96 14,72 -2,00% 14,72 15,25 14,93 14,72 14,78 4.906 1.909.884.500
12/9/2023 14,65 15,02 +2,67% 14,62 15,02 14,89 14,95 15,02 5.190 1.496.452.800
11/9/2023 14,65 14,63 +1,25% 14,48 14,98 14,64 14,62 14,64 4.082 1.709.870.200
8/9/2023 14,52 14,45 -0,69% 14,43 14,71 14,50 14,45 14,54 4.263 1.485.649.400
6/9/2023 14,47 14,55 +0,69% 14,47 14,85 14,61 14,53 14,55 4.275 1.488.709.200
5/9/2023 14,46 14,45 -0,28% 14,20 14,61 14,43 14,45 14,49 5.389 1.685.651.400
4/9/2023 14,22 14,49 +1,90% 14,10 14,53 14,39 14,35 14,50 2.904 912.051.600
1/9/2023 13,89 14,22 +2,38% 13,89 14,27 14,15 14,11 14,22 9.241 2.857.690.100
31/8/2023 14,28 13,89 -2,73% 13,73 14,28 13,88 13,87 13,89 4.937 2.346.202.200
30/8/2023 14,55 14,28 -1,52% 14,27 14,64 14,38 14,27 14,29 2.390 848.207.500
29/8/2023 14,47 14,50 +0,90% 14,18 14,57 14,43 14,49 14,53 2.992 1.099.072.400
28/8/2023 14,30 14,37 +0,35% 14,26 14,45 14,36 14,35 14,37 2.380 1.279.628.100
25/8/2023 14,80 14,32 -3,18% 14,24 14,80 14,41 14,30 14,33 3.082 1.128.733.300
24/8/2023 14,74 14,79 +0,34% 14,66 15,02 14,83 14,67 14,79 5.144 1.950.249.400
23/8/2023 14,70 14,74 +0,82% 14,52 14,80 14,66 14,74 14,75 5.590 2.035.478.900
22/8/2023 14,50 14,62 +0,97% 14,39 14,82 14,59 14,61 14,62 5.549 3.056.891.500
21/8/2023 14,51 14,48 +0,07% 14,26 14,63 14,44 14,43 14,49 4.972 1.946.448.600
18/8/2023 14,76 14,47 -1,96% 14,26 14,79 14,43 14,44 14,49 8.055 4.367.246.900
17/8/2023 15,45 14,76 -4,34% 14,67 15,45 14,96 14,72 14,77 5.611 2.718.633.300
16/8/2023 15,37 15,43 +0,65% 15,26 15,61 15,48 15,42 15,45 6.570 2.816.918.700
15/8/2023 14,95 15,33 +2,89% 14,80 15,50 15,24 15,31 15,33 6.540 3.210.022.200
14/8/2023 14,72 14,90 +0,34% 14,69 15,04 14,91 14,90 14,92 4.687 1.971.217.900
11/8/2023 14,56 14,85 +1,92% 14,42 14,92 14,77 14,83 14,85 5.790 2.269.275.900
10/8/2023 14,38 14,57 +0,28% 14,21 14,64 14,50 14,52 14,57 5.892 2.349.788.600
9/8/2023 14,43 14,53 +0,76% 14,36 14,55 14,46 14,43 14,53 4.753 2.045.481.800
8/8/2023 14,37 14,42 -0,62% 14,16 14,59 14,46 14,42 14,49 4.396 1.280.065.300
7/8/2023 14,63 14,51 -0,96% 14,33 14,63 14,45 14,49 14,53 4.741 1.433.240.000
4/8/2023 14,49 14,65 +0,27% 14,49 14,95 14,73 14,64 14,71 8.814 2.688.969.100
3/8/2023 14,28 14,61 +3,03% 14,20 14,67 14,52 14,56 14,61 9.564 2.346.500.900
2/8/2023 13,91 14,18 +1,94% 13,90 14,55 14,16 14,16 14,19 8.275 3.185.717.600
1/8/2023 13,85 13,91 +0,43% 13,67 13,91 13,81 13,83 13,91 3.416 1.129.114.800
31/7/2023 13,83 13,85 +0,29% 13,78 14,01 13,88 13,80 13,85 4.050 2.076.968.700
28/7/2023 13,83 13,81 +0,88% 13,63 13,83 13,71 13,76 13,81 2.190 862.496.200
27/7/2023 13,64 13,69 +0,15% 13,64 13,92 13,75 13,66 13,70 2.980 1.025.094.900
26/7/2023 13,71 13,67 -0,44% 13,55 13,88 13,66 13,66 13,74 3.365 1.297.859.500
25/7/2023 13,78 13,73 +0,37% 13,70 13,96 13,80 13,73 13,77 4.769 1.966.079.100
24/7/2023 13,50 13,68 +0,59% 13,49 13,81 13,67 13,67 13,70 3.679 2.087.327.400
21/7/2023 13,65 13,60 -0,73% 13,54 13,79 13,64 13,59 13,66 4.015 1.710.869.600
20/7/2023 13,75 13,70 +0,44% 13,60 13,84 13,71 13,69 13,71 3.361 1.935.302.300
19/7/2023 13,50 13,64 +1,26% 13,34 13,76 13,64 13,64 13,65 6.046 2.198.942.300
18/7/2023 13,20 13,47 +2,43% 13,07 13,53 13,39 13,43 13,48 3.819 1.658.864.100
17/7/2023 13,40 13,15 -1,28% 12,94 13,40 13,11 13,12 13,16 5.099 2.533.199.300
14/7/2023 12,86 13,32 +6,05% 12,85 13,67 13,40 13,31 13,34 1.081 6.830.856.200
13/7/2023 12,48 12,56 +0,64% 12,41 12,79 12,64 12,56 12,58 3.529 1.008.342.500
12/7/2023 12,43 12,48 +1,13% 12,24 12,70 12,55 12,48 12,49 537 2.558.603.000
11/7/2023 12,18 12,34 +1,48% 11,89 12,43 12,22 12,34 12,35 6.758 2.032.863.100
10/7/2023 12,12 12,16 +0,08% 12,01 12,30 12,17 12,11 12,16 4.135 1.321.479.500
7/7/2023 11,96 12,15 +1,67% 11,92 12,30 12,15 12,13 12,17 4.842 1.362.498.500
6/7/2023 12,04 11,95 -0,83% 11,85 12,06 11,97 11,95 11,97 6.783 1.559.621.100
5/7/2023 11,93 12,05 +1,01% 11,88 12,13 12,04 12,04 12,05 6.258 1.618.424.600
4/7/2023 12,05 11,93 -1,00% 11,81 12,06 11,90 11,93 11,95 4.748 1.370.746.400
3/7/2023 12,51 12,05 -3,52% 11,96 12,52 12,11 12,05 12,08 9.437 3.687.258.100
30/6/2023 12,32 12,49 +1,88% 12,19 12,61 12,45 12,45 12,50 8.335 2.922.996.700
29/6/2023 12,08 12,26 +1,49% 12,03 12,32 12,20 12,22 12,27 4.901 1.411.725.300
28/6/2023 12,17 12,08 -0,74% 11,98 12,41 12,18 12,08 12,10 4.360 1.181.164.700
27/6/2023 12,54 12,17 -2,72% 11,83 12,68 12,11 12,16 12,17 7.181 2.681.213.700
26/6/2023 13,04 12,51 -3,77% 12,44 13,04 12,58 12,50 12,54 3.986 2.006.019.300
23/6/2023 12,85 13,00 +0,15% 12,85 13,16 13,01 12,93 13,02 5.653 1.671.342.800
22/6/2023 13,16 12,98 -1,96% 12,85 13,19 12,94 12,92 12,98 3.345 1.168.288.100
21/6/2023 13,08 13,24 +1,15% 12,99 13,32 13,19 13,24 13,28 5.437 3.391.747.300
20/6/2023 13,01 13,09 +0,23% 12,99 13,34 13,16 13,09 13,10 4.037 2.271.955.600
19/6/2023 12,98 13,06 +0,54% 12,94 13,30 13,10 13,05 13,08 3.179 1.628.671.200
16/6/2023 12,88 12,99 +0,31% 12,85 13,08 12,95 12,90 12,99 3.845 1.623.032.100
15/6/2023 13,02 12,95 -0,61% 12,85 13,09 12,97 12,93 12,97 3.607 1.140.308.900
14/6/2023 12,74 13,03 +3,17% 12,59 13,06 12,90 12,96 13,03 4.516 1.782.945.200
13/6/2023 12,80 12,63 -1,48% 12,52 12,80 12,63 12,60 12,63 4.159 1.450.224.100
12/6/2023 13,07 12,82 -1,38% 12,64 13,07 12,80 12,79 12,82 3.675 1.385.177.300
9/6/2023 13,19 13,00 -0,38% 12,96 13,29 13,06 12,97 13,01 3.116 1.436.056.000
7/6/2023 13,27 13,05 -1,14% 12,96 13,56 13,18 13,05 13,10 5.347 2.024.987.800
6/6/2023 12,75 13,20 +3,53% 12,68 13,46 13,06 13,19 13,20 7.870 5.597.515.200
5/6/2023 12,75 12,75 -0,31% 12,53 12,91 12,71 12,74 12,75 3.275 1.591.513.300
2/6/2023 12,85 12,79 -0,47% 12,70 13,20 12,96 12,78 12,80 9.193 2.949.741.300
1/6/2023 12,98 12,85 -0,39% 12,63 13,14 12,85 12,84 12,85 178 3.659.943.600
31/5/2023 12,57 12,90 +3,28% 12,35 13,04 12,74 12,85 12,90 7.416 3.576.743.000
30/5/2023 12,18 12,49 +2,80% 12,02 12,58 12,30 12,48 12,52 4.755 1.918.141.700
29/5/2023 12,18 12,15 0,00% 12,00 12,46 12,19 12,14 12,15 9.254 4.527.238.700
26/5/2023 12,51 12,15 -2,10% 11,97 12,58 12,21 12,14 12,15 9.056 5.419.545.000
25/5/2023 12,38 12,41 +2,14% 12,22 12,78 12,52 12,41 12,44 5.533 1.812.057.700
24/5/2023 12,33 12,15 -1,54% 12,10 12,47 12,24 12,14 12,16 4.423 1.303.790.600
23/5/2023 12,28 12,34 -0,32% 12,28 12,59 12,43 12,33 12,39 4.491 1.258.522.700
22/5/2023 12,08 12,38 +1,98% 12,00 12,46 12,32 12,28 12,38 4.629 1.438.193.400
19/5/2023 11,99 12,14 +1,59% 11,96 12,32 12,11 12,13 12,18 6.393 2.353.358.600
18/5/2023 11,98 11,95 -0,08% 11,92 12,14 12,00 11,93 11,95 5.989 1.718.378.100
17/5/2023 11,90 11,96 +1,70% 11,79 11,99 11,89 11,93 11,96 3.665 848.121.300
16/5/2023 11,87 11,76 -1,01% 11,76 12,06 11,88 11,76 11,83 5.031 1.227.472.500
15/5/2023 11,74 11,88 +1,37% 11,70 11,88 11,79 11,83 11,89 5.621 1.294.919.400
12/5/2023 11,68 11,72 +0,51% 11,56 11,88 11,74 11,72 11,74 6.224 2.060.438.300
11/5/2023 11,00 11,66 +5,23% 10,96 11,80 11,61 11,65 11,66 3.367 6.824.649.600
10/5/2023 10,70 11,08 +4,43% 10,56 11,15 10,87 11,08 11,09 1.806 3.724.384.300
9/5/2023 11,75 10,61 -10,99% 10,33 11,75 10,69 10,60 10,65 4.626 11.118.382.600
8/5/2023 11,86 11,92 +0,76% 11,85 12,16 12,00 11,89 11,92 4.450 1.178.900.700
5/5/2023 11,18 11,83 +5,72% 11,15 11,93 11,63 11,83 11,84 9.249 2.962.337.300
4/5/2023 11,60 11,19 -2,86% 11,19 11,68 11,38 11,18 11,20 5.208 1.313.801.500
3/5/2023 11,23 11,52 +2,22% 11,10 11,65 11,41 11,47 11,52 6.020 1.309.148.300
2/5/2023 11,21 11,27 -0,70% 11,19 11,48 11,26 11,26 11,28 3.964 945.754.400
28/4/2023 11,23 11,35 +0,89% 11,07 11,45 11,23 11,34 11,35 6.264 2.055.421.800
27/4/2023 11,20 11,25 +0,63% 11,14 11,34 11,23 11,22 11,25 2.411 673.023.600
26/4/2023 11,10 11,18 +1,36% 11,01 11,27 11,19 11,17 11,18 3.832 1.058.522.000
25/4/2023 11,05 11,03 -0,36% 10,90 11,11 11,00 11,03 11,04 4.059 1.134.207.400
24/4/2023 11,50 11,07 -3,74% 11,01 11,50 11,13 11,06 11,07 4.964 2.034.646.900
20/4/2023 11,59 11,50 -0,95% 11,45 11,73 11,52 11,50 11,51 5.031 1.669.377.000
19/4/2023 11,65 11,61 -0,94% 11,55 11,80 11,61 11,61 11,62 4.713 1.417.332.000
18/4/2023 11,96 11,72 -1,51% 11,70 12,03 11,77 11,71 11,75 4.027 1.138.965.100
17/4/2023 11,97 11,90 -0,67% 11,74 11,99 11,85 11,88 11,90 5.172 1.583.367.900
14/4/2023 12,02 11,98 -0,58% 11,88 12,09 11,97 11,96 11,99 4.729 969.157.800
13/4/2023 12,20 12,05 -0,99% 11,99 12,31 12,11 12,04 12,05 4.383 1.335.904.000
12/4/2023 12,27 12,17 -0,57% 12,05 12,40 12,23 12,16 12,17 6.733 2.066.289.300
11/4/2023 11,84 12,24 +3,64% 11,84 12,46 12,24 12,23 12,24 8.537 3.070.088.200
10/4/2023 11,92 11,81 +0,17% 11,73 12,04 11,89 11,81 11,86 5.862 2.272.921.400
6/4/2023 12,25 11,79 -3,36% 11,77 12,30 11,89 11,79 11,80 4.603 1.702.688.200
5/4/2023 12,18 12,20 +0,33% 12,00 12,26 12,12 12,19 12,20 7.439 1.690.646.800
4/4/2023 11,99 12,16 +2,27% 11,89 12,28 12,15 12,16 12,21 4.788 1.404.953.500
3/4/2023 11,98 11,89 -0,92% 11,65 12,04 11,77 11,88 11,89 1.732 4.506.062.800
31/3/2023 12,12 12,00 -0,83% 11,88 12,33 12,06 11,98 12,00 9.527 2.679.029.900
30/3/2023 11,95 12,10 +2,11% 11,94 12,42 12,13 12,08 12,11 5.175 1.656.143.400
29/3/2023 11,92 11,85 -0,59% 11,75 11,95 11,83 11,85 11,87 5.228 1.327.750.000
28/3/2023 12,01 11,92 -0,83% 11,86 12,21 11,99 11,90 11,92 6.062 1.402.993.100
27/3/2023 11,83 12,02 +2,21% 11,83 12,32 12,07 12,00 12,02 6.735 2.191.147.900
24/3/2023 11,13 11,76 +2,17% 11,13 11,91 11,70 11,76 11,79 6.852 3.503.791.900
23/3/2023 11,40 11,51 +1,86% 11,29 11,89 11,50 11,51 11,52 3.293 4.848.765.900
22/3/2023 11,04 11,30 +6,10% 10,98 12,00 11,58 11,30 11,31 3.403 5.626.298.300
21/3/2023 10,76 10,65 -2,83% 10,42 10,97 10,63 10,65 10,66 260 3.421.581.900
20/3/2023 11,02 10,96 -0,54% 10,85 11,14 10,95 10,95 10,96 4.382 1.485.076.100
17/3/2023 11,00 11,02 +0,09% 10,79 11,11 10,95 11,02 11,06 5.195 1.619.433.100
16/3/2023 11,02 11,01 -0,45% 10,91 11,15 11,00 11,01 11,02 7.220 2.315.803.300
15/3/2023 11,11 11,06 -1,43% 10,92 11,14 11,02 11,05 11,06 8.108 1.880.459.300
14/3/2023 11,50 11,22 -1,84% 11,19 11,57 11,31 11,21 11,22 5.547 1.665.142.300
13/3/2023 11,45 11,43 -0,70% 11,27 11,50 11,40 11,42 11,43 3.633 1.090.063.600
10/3/2023 11,68 11,51 -1,20% 11,40 11,73 11,53 11,51 11,53 5.470 1.314.107.500
9/3/2023 11,54 11,65 +1,04% 11,44 11,90 11,72 11,64 11,66 8.202 2.134.297.100
8/3/2023 11,30 11,53 +1,95% 11,27 11,69 11,45 11,53 11,54 6.417 1.511.102.600
7/3/2023 11,29 11,31 +0,18% 11,10 11,35 11,21 11,31 11,33 4.246 1.175.005.700
6/3/2023 11,30 11,29 +0,53% 11,22 11,52 11,35 11,29 11,30 3.896 941.600.700
3/3/2023 10,91 11,23 +2,84% 10,88 11,32 11,17 11,22 11,23 4.906 1.089.058.200
2/3/2023 11,00 10,92 -0,73% 10,81 11,01 10,91 10,91 10,92 3.787 935.751.900
1/3/2023 11,26 11,00 -2,40% 10,96 11,62 11,18 11,00 11,01 7.472 2.044.894.200
28/2/2023 11,06 11,27 +1,90% 11,06 11,53 11,28 11,26 11,27 5.916 1.758.561.600
27/2/2023 11,03 11,06 +0,27% 10,97 11,19 11,10 11,06 11,10 3.616 806.661.500
24/2/2023 10,99 11,03 +0,27% 10,93 11,12 11,01 11,00 11,03 4.740 1.188.488.200
23/2/2023 11,12 11,00 -0,90% 10,95 11,21 11,03 11,00 11,01 4.508 1.246.840.900
22/2/2023 11,24 11,10 -1,25% 11,08 11,41 11,20 11,09 11,10 5.595 1.457.457.900
17/2/2023 11,34 11,24 -0,79% 11,24 11,45 11,31 11,24 11,27 5.391 1.053.630.900
16/2/2023 11,36 11,33 -0,53% 11,29 11,69 11,40 11,32 11,34 3.380 929.189.900
15/2/2023 11,71 11,39 -2,73% 11,27 11,73 11,42 11,39 11,46 5.538 1.635.567.600
14/2/2023 11,74 11,71 +0,34% 11,44 11,93 11,65 11,71 11,72 6.441 2.066.828.000
13/2/2023 11,45 11,67 +1,57% 11,38 11,79 11,59 11,67 11,68 6.320 2.092.412.600
10/2/2023 11,04 11,49 +3,14% 11,01 11,62 11,34 11,49 11,50 5.682 1.537.202.900
9/2/2023 11,14 11,14 0,00% 11,06 11,33 11,19 11,12 11,14 4.924 1.170.560.700
8/2/2023 11,32 11,14 -1,07% 11,02 11,38 11,14 11,14 11,16 5.039 1.462.472.700
7/2/2023 11,12 11,26 +1,17% 11,10 11,48 11,27 11,26 11,27 3.675 1.470.209.600
6/2/2023 10,95 11,13 +2,02% 10,75 11,30 11,08 11,09 11,13 6.727 2.063.209.300
3/2/2023 11,28 10,91 -3,62% 10,86 11,32 11,09 10,91 10,92 4.654 1.635.767.600
2/2/2023 11,24 11,32 0,00% 11,23 11,54 11,37 11,30 11,32 4.457 1.296.210.400
1/2/2023 11,45 11,32 -1,22% 11,21 11,51 11,33 11,31 11,32 4.792 1.446.321.100
31/1/2023 11,27 11,46 +1,33% 11,13 11,62 11,43 11,46 11,48 6.065 2.006.763.300
30/1/2023 11,59 11,31 -2,16% 11,28 11,64 11,37 11,31 11,32 4.569 1.400.508.000
27/1/2023 11,63 11,56 -0,09% 11,47 11,71 11,56 11,52 11,56 3.485 1.271.534.900
26/1/2023 11,28 11,57 +2,66% 11,24 11,61 11,48 11,53 11,57 3.399 1.057.648.500
25/1/2023 11,15 11,27 +0,71% 11,07 11,33 11,23 11,26 11,27 6.844 2.635.755.000
24/1/2023 11,12 11,19 +0,90% 11,08 11,29 11,19 11,19 11,20 3.972 1.259.992.200
23/1/2023 11,20 11,09 -0,89% 11,05 11,38 11,19 11,09 11,10 4.746 1.457.877.900
20/1/2023 10,83 11,19 +3,23% 10,82 11,24 11,11 11,19 11,20 6.402 1.538.184.900
19/1/2023 10,96 10,84 -1,90% 10,60 10,98 10,78 10,84 10,85 7.797 3.559.121.200
18/1/2023 11,24 11,05 -2,21% 10,96 11,24 11,08 11,05 11,06 7.952 3.623.996.100
17/1/2023 10,25 11,30 +10,78% 10,25 11,58 11,22 11,30 11,31 8.977 3.464.207.700
16/1/2023 10,73 10,20 -5,47% 10,20 10,73 10,37 10,20 10,24 8.693 2.522.542.600
13/1/2023 11,20 10,79 -4,26% 10,74 11,23 10,90 10,78 10,79 9.058 3.498.762.200
12/1/2023 11,64 11,27 -3,59% 11,17 11,67 11,32 11,27 11,29 8.161 2.899.192.400
11/1/2023 11,41 11,69 +2,36% 11,29 11,72 11,55 11,69 11,70 7.751 1.970.489.700
10/1/2023 11,37 11,42 +0,09% 11,14 11,49 11,34 11,42 11,44 7.904 2.079.339.900
9/1/2023 11,17 11,41 +1,42% 10,91 11,48 11,24 11,40 11,42 8.324 2.255.991.400
6/1/2023 11,19 11,25 +0,54% 11,01 11,38 11,15 11,25 11,26 8.350 2.277.564.200
5/1/2023 11,27 11,19 -0,27% 10,71 11,32 10,96 11,18 11,19 337 2.983.877.600
4/1/2023 11,38 11,22 -1,15% 11,11 11,43 11,25 11,22 11,24 7.504 1.849.794.600
3/1/2023 11,44 11,35 -1,13% 11,05 11,55 11,32 11,32 11,35 7.614 1.750.881.700
2/1/2023 11,63 11,48 -2,46% 11,29 11,66 11,39 11,46 11,48 3.454 1.096.836.800
29/12/2022 11,82 11,77 -0,08% 11,59 11,89 11,70 11,76 11,77 5.217 1.564.267.400
28/12/2022 11,78 11,78 +0,51% 11,63 11,88 11,72 11,77 11,79 5.284 1.339.088.200
27/12/2022 12,09 11,72 -2,58% 11,64 12,09 11,73 11,69 11,72 6.329 1.939.928.200
26/12/2022 11,91 12,03 +0,75% 11,55 12,21 11,89 12,03 12,05 5.239 1.351.066.200
23/12/2022 11,96 11,94 -1,24% 11,87 12,17 11,93 11,94 11,95 5.544 2.032.341.600
22/12/2022 12,18 12,09 -0,66% 11,83 12,26 11,95 12,08 12,09 5.501 1.663.076.900
21/12/2022 12,34 12,17 -1,06% 12,11 12,52 12,20 12,17 12,19 4.282 1.055.191.800
20/12/2022 12,28 12,30 0,00% 12,16 12,65 12,34 12,30 12,33 5.103 1.534.154.400
19/12/2022 12,48 12,30 -1,13% 12,25 12,63 12,38 12,30 12,31 6.472 1.721.417.900
16/12/2022 12,02 12,44 +3,15% 12,02 12,46 12,34 12,40 12,44 5.264 1.578.680.900
15/12/2022 11,96 12,06 +0,08% 11,94 12,24 12,06 12,04 12,06 5.687 1.495.127.000
14/12/2022 12,08 12,05 -0,90% 11,78 12,15 11,99 12,05 12,07 5.969 1.917.243.800
13/12/2022 12,46 12,16 -2,17% 12,16 12,76 12,44 12,15 12,17 4.670 1.125.181.700
12/12/2022 12,51 12,43 -1,11% 12,17 12,73 12,40 12,41 12,43 5.801 1.919.091.700
9/12/2022 12,44 12,57 +0,48% 12,40 12,79 12,62 12,56 12,59 4.388 1.193.472.600
8/12/2022 12,61 12,51 -1,50% 12,41 12,82 12,55 12,48 12,51 4.398 1.417.439.400
7/12/2022 12,74 12,70 -0,78% 12,51 12,85 12,71 12,70 12,76 4.852 1.083.452.400
6/12/2022 12,75 12,80 0,00% 12,55 13,01 12,72 12,80 12,81 7.326 2.210.157.900
5/12/2022 13,20 12,80 -3,61% 12,71 13,32 12,94 12,78 12,80 3.657 1.032.405.300
2/12/2022 13,40 13,28 -0,38% 13,15 13,63 13,33 13,27 13,28 5.990 2.063.833.000
1/12/2022 13,01 13,33 +0,98% 12,97 13,74 13,42 13,30 13,33 6.955 2.167.559.600
30/11/2022 13,07 13,20 +0,84% 12,98 13,40 13,20 13,19 13,20 5.494 1.678.652.200
29/11/2022 13,15 13,09 +0,15% 12,90 13,25 13,04 13,05 13,09 7.241 2.525.407.500
28/11/2022 14,05 13,07 -7,50% 12,76 14,05 13,08 13,07 13,08 1.349 4.740.642.500
25/11/2022 14,11 14,13 -0,07% 14,04 14,55 14,33 14,11 14,14 7.158 2.195.056.700
24/11/2022 14,33 14,14 -0,49% 14,08 14,42 14,22 14,14 14,15 6.066 1.905.151.000
23/11/2022 13,66 14,21 +3,50% 13,54 14,35 14,08 14,19 14,21 9.505 2.750.231.500
22/11/2022 13,36 13,73 +2,85% 13,36 14,06 13,80 13,68 13,73 9.168 3.248.374.500
21/11/2022 13,39 13,35 -0,15% 13,29 13,79 13,45 13,35 13,36 5.118 1.542.456.100
18/11/2022 13,74 13,37 -1,91% 13,36 14,10 13,70 13,37 13,41 7.651 1.983.208.900
17/11/2022 13,58 13,63 -1,52% 13,17 13,67 13,39 13,61 13,63 3.969 3.483.294.500
16/11/2022 13,71 13,84 +0,36% 13,61 14,09 13,86 13,84 13,85 1.437 3.143.144.300
14/11/2022 13,39 13,79 +3,61% 13,33 14,02 13,84 13,79 13,86 577 3.222.822.300
11/11/2022 12,63 13,31 +7,60% 12,22 13,36 13,04 13,30 13,31 8.195 2.919.464.800
10/11/2022 13,00 12,37 -9,44% 12,05 13,00 12,40 12,36 12,37 1.665 9.720.822.800
9/11/2022 13,69 13,66 -0,73% 13,64 14,17 13,83 13,66 13,71 6.242 2.154.104.300
8/11/2022 13,89 13,76 -1,36% 13,53 13,89 13,73 13,76 13,77 7.157 2.341.815.700
7/11/2022 13,85 13,95 +0,65% 13,66 14,05 13,93 13,90 13,96 5.789 1.898.165.900
4/11/2022 14,32 13,86 -1,56% 13,74 14,41 13,94 13,86 13,88 9.004 2.909.927.400
3/11/2022 14,08 14,08 -0,56% 13,77 14,25 14,09 14,08 14,09 8.426 2.189.852.100
1/11/2022 14,42 14,16 -0,42% 14,06 14,50 14,22 14,16 14,18 6.087 1.780.203.600
31/10/2022 13,70 14,22 +0,92% 13,70 14,48 14,14 14,21 14,22 7.371 2.631.450.600
28/10/2022 13,81 14,09 +1,29% 13,80 14,33 14,09 14,08 14,10 6.878 1.886.559.200
27/10/2022 13,63 13,91 +2,35% 13,58 14,08 13,91 13,91 13,92 7.287 1.690.177.900
26/10/2022 13,93 13,59 -3,21% 13,53 13,93 13,72 13,58 13,59 5.930 1.894.521.800
25/10/2022 13,97 14,04 +1,23% 13,80 14,48 14,16 14,03 14,04 8.789 2.807.369.200
24/10/2022 13,42 13,87 +3,12% 13,37 14,07 13,81 13,85 13,87 9.821 3.293.971.500
21/10/2022 13,09 13,45 +2,36% 13,07 13,49 13,33 13,45 13,46 8.477 1.942.356.500
20/10/2022 13,34 13,14 -0,90% 13,01 13,43 13,15 13,12 13,14 4.744 1.887.049.900
19/10/2022 13,27 13,26 +0,61% 13,05 13,35 13,23 13,25 13,28 4.181 1.085.294.600
18/10/2022 13,25 13,18 +0,69% 12,92 13,33 13,08 13,16 13,18 5.723 1.865.948.600
17/10/2022 12,85 13,09 +2,75% 12,78 13,38 13,15 13,08 13,09 5.438 1.991.032.700
14/10/2022 13,13 12,74 -2,30% 12,71 13,16 12,93 12,73 12,74 3.698 1.318.470.200
13/10/2022 12,30 13,04 +5,59% 12,22 13,28 13,03 13,04 13,05 9.185 3.453.821.700
11/10/2022 12,43 12,35 -0,96% 12,20 12,49 12,31 12,31 12,36 6.812 2.439.187.200
10/10/2022 12,67 12,47 -1,11% 12,43 12,70 12,54 12,46 12,47 4.732 1.617.260.100
7/10/2022 13,03 12,61 -3,15% 12,55 13,07 12,73 12,61 12,62 8.273 2.665.196.100
6/10/2022 12,71 13,02 +2,68% 12,58 13,13 12,88 13,02 13,04 569 2.669.840.200
5/10/2022 13,19 12,68 -3,43% 12,67 13,25 12,80 12,67 12,68 8.271 2.810.563.900
4/10/2022 13,54 13,13 -2,81% 13,01 13,60 13,17 13,13 13,14 9.152 2.959.603.100
3/10/2022 13,01 13,51 +6,38% 12,99 13,74 13,41 13,48 13,51 743 3.670.427.000
30/9/2022 12,41 12,70 +1,93% 12,38 12,74 12,63 12,69 12,70 7.713 2.395.957.600
29/9/2022 12,39 12,46 -0,95% 12,33 12,74 12,45 12,45 12,46 8.793 2.912.689.400
28/9/2022 12,72 12,58 -1,10% 12,58 12,86 12,65 12,57 12,58 5.631 2.003.429.600
27/9/2022 12,79 12,72 +0,47% 12,65 13,10 12,84 12,71 12,72 1.571 3.430.278.300
26/9/2022 13,11 12,66 -4,16% 12,60 13,15 12,73 12,66 12,70 6.506 2.348.309.800
23/9/2022 13,03 13,21 +0,23% 12,93 13,28 13,09 13,20 13,21 6.052 2.288.583.600
22/9/2022 12,79 13,18 +4,35% 12,70 13,24 13,04 13,17 13,18 7.271 2.513.236.800
21/9/2022 12,88 12,63 -1,64% 12,61 12,95 12,74 12,63 12,65 5.889 1.683.077.900
20/9/2022 12,79 12,84 +0,63% 12,70 13,04 12,84 12,84 12,85 6.841 2.573.884.000
19/9/2022 12,57 12,76 +0,55% 12,23 12,84 12,59 12,75 12,76 8.286 2.736.788.000
16/9/2022 12,81 12,69 -1,55% 12,43 12,83 12,60 12,69 12,71 3.079 3.331.579.500
15/9/2022 12,65 12,89 +1,90% 12,64 13,11 12,93 12,89 12,90 904 3.179.548.500
14/9/2022 12,66 12,65 +0,08% 12,38 12,77 12,62 12,65 12,67 93 2.551.752.400
13/9/2022 12,74 12,64 -1,71% 12,53 12,85 12,71 12,63 12,64 9.665 2.776.624.600
12/9/2022 13,23 12,86 -1,83% 12,80 13,30 13,01 12,86 12,89 8.604 4.520.413.700
9/9/2022 13,17 13,10 +0,61% 12,90 13,20 13,09 13,10 13,15 5.981 2.187.730.200
8/9/2022 13,07 13,02 +0,31% 12,69 13,12 12,94 13,01 13,02 9.922 4.226.422.700
6/9/2022 13,15 12,98 -2,11% 12,81 13,21 12,96 12,97 12,98 7.623 2.826.452.400
5/9/2022 13,59 13,26 -1,78% 13,15 13,64 13,29 13,26 13,27 8.541 2.710.624.900
2/9/2022 13,76 13,50 -0,95% 13,50 14,02 13,70 13,50 13,59 1.158 3.802.516.300
1/9/2022 13,60 13,63 +0,22% 13,33 13,81 13,55 13,62 13,69 414 5.554.742.100
31/8/2022 14,26 13,60 -4,09% 13,53 14,26 13,79 13,59 13,60 1.487 4.548.676.800
30/8/2022 14,90 14,18 -4,51% 14,04 15,00 14,28 14,18 14,19 381 4.859.476.100
29/8/2022 14,81 14,85 -0,13% 14,73 15,06 14,92 14,85 14,87 4.832 1.322.726.800
26/8/2022 15,15 14,87 -1,78% 14,80 15,29 14,98 14,86 14,87 4.219 1.332.893.000
25/8/2022 15,30 15,14 -0,66% 15,05 15,44 15,18 15,14 15,19 4.975 1.715.279.400
24/8/2022 15,40 15,24 -0,91% 15,09 15,40 15,20 15,22 15,25 5.548 1.990.285.300
23/8/2022 15,53 15,38 -0,26% 15,28 15,71 15,39 15,38 15,40 6.494 1.843.802.500
22/8/2022 15,15 15,42 +0,98% 15,11 15,55 15,40 15,41 15,49 8.735 2.550.991.000
19/8/2022 15,74 15,27 -3,48% 15,20 15,74 15,34 15,27 15,30 5.231 1.799.594.800
18/8/2022 16,08 15,82 -1,86% 15,52 16,13 15,72 15,82 15,83 7.886 2.569.175.200
17/8/2022 16,43 16,12 -2,72% 15,93 16,55 16,17 16,10 16,12 9.701 2.732.244.200
16/8/2022 16,81 16,57 -1,43% 16,32 16,88 16,48 16,55 16,57 9.365 4.190.445.900
15/8/2022 17,18 16,81 -2,94% 16,43 17,29 16,77 16,80 16,81 4.630 4.314.281.100
12/8/2022 17,32 17,32 +0,41% 17,06 17,51 17,30 17,32 17,35 8.834 3.294.377.000
11/8/2022 18,28 17,25 -7,26% 17,03 18,49 17,43 17,24 17,25 5.689 5.487.305.500
10/8/2022 17,94 18,60 +4,67% 17,81 18,63 18,28 18,52 18,60 3.687 5.183.161.900
9/8/2022 17,23 17,77 +3,49% 17,23 17,89 17,61 17,77 17,78 2.990 4.644.133.300
8/8/2022 17,10 17,17 +1,42% 16,88 17,31 17,13 17,17 17,18 8.661 2.378.503.500
5/8/2022 16,75 16,93 +1,32% 16,73 17,05 16,88 16,92 16,93 7.505 2.305.931.900
4/8/2022 16,14 16,71 +3,72% 16,12 16,78 16,56 16,70 16,71 8.302 3.379.590.100
3/8/2022 15,78 16,11 +2,29% 15,47 16,11 15,85 16,00 16,11 6.927 2.041.162.400
2/8/2022 15,83 15,75 -0,82% 15,71 16,29 15,98 15,73 15,75 101 2.879.646.800
1/8/2022 15,67 15,88 +1,34% 15,54 15,93 15,80 15,84 15,88 8.803 2.220.202.600
29/7/2022 15,51 15,67 +1,16% 15,41 15,69 15,57 15,58 15,67 6.970 1.932.438.800
28/7/2022 15,85 15,49 -2,58% 15,48 15,99 15,59 15,49 15,55 7.013 1.455.040.300
27/7/2022 15,59 15,90 +2,38% 15,50 16,04 15,90 15,88 15,90 7.131 1.895.034.800
26/7/2022 15,45 15,53 +0,52% 15,25 15,68 15,52 15,53 15,54 5.102 1.422.248.800
25/7/2022 15,52 15,45 -0,06% 15,08 15,60 15,34 15,44 15,45 6.305 1.608.610.900
22/7/2022 15,43 15,46 -0,39% 15,35 15,75 15,53 15,43 15,46 6.052 1.539.388.100
21/7/2022 15,39 15,52 0,00% 15,28 15,58 15,43 15,48 15,52 7.260 1.964.068.100
20/7/2022 15,38 15,52 +0,65% 15,17 15,69 15,46 15,52 15,55 7.769 1.867.615.600
19/7/2022 15,31 15,42 +1,58% 14,94 15,60 15,31 15,40 15,43 6.016 1.476.729.200
18/7/2022 15,27 15,18 -0,65% 15,01 15,42 15,20 15,16 15,18 6.364 1.326.530.300
15/7/2022 15,17 15,28 +1,19% 14,71 15,40 15,16 15,28 15,30 6.996 1.752.211.900
14/7/2022 14,98 15,10 -0,13% 14,66 15,16 14,90 15,05 15,10 9.448 2.068.783.400
13/7/2022 15,37 15,12 -2,20% 15,12 15,61 15,28 15,12 15,18 4.291 1.036.981.800
12/7/2022 15,10 15,46 +2,38% 14,91 15,56 15,35 15,43 15,46 7.849 1.656.127.100
11/7/2022 15,41 15,10 -3,08% 14,99 15,65 15,20 15,10 15,11 6.124 1.472.236.500
8/7/2022 15,54 15,58 +0,06% 15,34 15,98 15,67 15,58 15,62 6.337 1.875.838.700
7/7/2022 15,47 15,57 +1,76% 15,42 15,83 15,60 15,55 15,58 7.477 2.093.141.600
6/7/2022 14,82 15,30 +3,03% 14,66 15,30 15,09 15,26 15,30 6.937 1.913.867.600
5/7/2022 15,55 14,85 -6,07% 14,55 15,55 14,87 14,77 14,85 777 2.796.829.400
4/7/2022 16,00 15,81 -1,74% 15,78 16,18 15,99 15,81 15,83 5.979 1.848.705.000
1/7/2022 15,57 16,09 +2,42% 15,57 16,22 15,97 16,05 16,09 9.696 2.576.112.800
30/6/2022 15,86 15,71 -2,36% 15,53 15,99 15,70 15,63 15,71 7.313 2.168.799.800
29/6/2022 15,77 16,09 +1,96% 15,69 16,20 16,04 16,09 16,10 8.601 2.288.753.200
28/6/2022 15,82 15,78 +1,02% 15,58 16,22 15,85 15,71 15,78 9.203 2.323.523.300
27/6/2022 16,13 15,62 -3,04% 15,48 16,24 15,69 15,62 15,65 6.411 1.720.420.200
24/6/2022 15,86 16,11 +2,55% 15,70 16,41 16,09 16,11 16,13 8.867 2.594.674.300
23/6/2022 15,52 15,71 +1,88% 15,49 15,87 15,68 15,71 15,72 7.389 2.641.552.700
22/6/2022 14,89 15,42 +2,05% 14,89 15,60 15,43 15,42 15,45 6.967 2.145.281.600
21/6/2022 15,46 15,11 -1,95% 14,86 15,63 15,16 15,11 15,14 6.156 1.608.522.400
20/6/2022 15,66 15,41 -1,78% 15,23 15,80 15,43 15,35 15,41 4.076 1.046.029.200
17/6/2022 15,77 15,69 -2,12% 15,26 15,80 15,52 15,65 15,69 6.523 1.696.595.700
15/6/2022 15,40 16,03 +5,11% 15,40 16,07 15,86 16,01 16,05 9.106 2.757.603.400
14/6/2022 15,17 15,25 +0,79% 15,02 15,37 15,20 15,24 15,25 6.942 1.927.206.300
13/6/2022 15,99 15,13 -6,08% 15,06 15,99 15,27 15,12 15,13 9.699 2.750.676.600
10/6/2022 16,31 16,11 -2,30% 15,96 16,45 16,16 16,10 16,11 9.031 2.686.412.700
9/6/2022 16,23 16,49 +2,17% 16,04 16,66 16,41 16,47 16,49 9.987 2.991.446.400
8/6/2022 15,67 16,14 +2,09% 15,53 16,54 16,27 16,14 16,15 3.561 3.272.150.000
7/6/2022 16,03 15,81 -1,74% 15,57 16,03 15,73 15,81 15,82 7.959 1.877.916.100
6/6/2022 16,22 16,09 -0,25% 15,75 16,25 16,06 16,09 16,10 9.834 2.508.594.400
3/6/2022 15,86 16,13 +1,32% 15,71 16,29 16,03 16,13 16,14 8.524 2.374.438.000
2/6/2022 16,11 15,92 -0,81% 15,67 16,25 15,92 15,86 15,94 1.443 3.501.673.200
1/6/2022 14,90 16,05 +7,72% 14,53 16,07 15,54 16,01 16,05 9.451 3.542.213.500
31/5/2022 14,71 14,90 +1,64% 14,69 15,14 14,90 14,86 14,90 4.792 1.549.386.400
30/5/2022 15,04 14,66 -2,53% 14,59 15,18 14,79 14,66 14,70 5.313 1.844.208.400
27/5/2022 14,94 15,04 +0,94% 14,69 15,04 14,90 14,99 15,05 7.157 1.690.226.500
26/5/2022 15,00 14,90 -0,86% 14,76 15,26 15,00 14,89 14,90 6.066 1.789.619.200
25/5/2022 14,86 15,03 +1,08% 14,59 15,08 14,90 14,99 15,03 4.880 1.400.782.600
24/5/2022 14,79 14,87 -1,00% 14,57 15,05 14,79 14,82 14,87 6.476 1.709.015.800
23/5/2022 14,15 15,02 +6,22% 14,15 15,10 14,80 15,00 15,02 8.367 2.899.104.700
20/5/2022 14,58 14,14 -2,42% 13,98 14,63 14,23 14,14 14,18 6.062 2.661.019.000
19/5/2022 14,75 14,49 -1,70% 14,45 14,82 14,55 14,48 14,50 5.661 1.577.655.000
18/5/2022 15,01 14,74 -1,40% 14,40 15,12 14,62 14,73 14,75 7.400 2.330.673.400
17/5/2022 14,73 14,95 +2,47% 14,65 15,02 14,84 14,94 14,95 7.856 1.938.872.200
16/5/2022 14,87 14,59 -1,88% 14,55 14,95 14,72 14,59 14,60 7.620 1.864.353.600
13/5/2022 14,29 14,87 +4,13% 14,28 15,04 14,76 14,85 14,87 9.548 2.839.905.100
12/5/2022 13,47 14,28 +5,86% 13,41 14,34 13,94 14,26 14,28 431 2.730.898.400
11/5/2022 13,20 13,49 +2,82% 13,11 13,79 13,60 13,49 13,52 1.842 3.176.237.300
10/5/2022 13,06 13,12 +4,63% 12,61 13,35 12,96 13,12 13,13 3.153 4.075.936.000
9/5/2022 12,86 12,54 -4,49% 12,54 12,98 12,71 12,54 12,61 6.593 1.681.761.100
6/5/2022 13,46 13,13 -2,52% 12,99 13,80 13,39 13,13 13,15 406 3.093.246.800
5/5/2022 13,48 13,47 -0,66% 13,33 13,74 13,49 13,46 13,48 8.952 2.075.705.800
4/5/2022 13,08 13,56 +3,51% 12,93 13,56 13,28 13,50 13,57 6.870 1.906.345.300
3/5/2022 12,89 13,10 +1,47% 12,89 13,31 13,13 13,04 13,10 6.124 1.333.247.300
2/5/2022 13,40 12,91 -3,15% 12,60 13,45 12,83 12,91 12,92 189 2.333.083.400
29/4/2022 13,41 13,33 +0,53% 13,10 13,69 13,39 13,33 13,42 9.011 3.097.684.100
28/4/2022 13,18 13,26 +1,22% 12,89 13,37 13,14 13,26 13,28 5.086 1.095.835.500
27/4/2022 13,08 13,10 +0,23% 12,96 13,35 13,16 13,07 13,10 5.757 1.246.905.300
26/4/2022 13,21 13,07 -1,58% 12,89 13,40 13,12 13,06 13,07 6.562 1.498.658.700
25/4/2022 13,09 13,28 +0,23% 12,82 13,42 13,19 13,28 13,29 7.107 1.841.983.700
22/4/2022 13,18 13,25 -1,12% 13,01 13,38 13,20 13,21 13,25 5.936 1.970.940.600
20/4/2022 12,72 13,40 +4,69% 12,68 13,50 13,23 13,36 13,40 405 3.006.591.100
19/4/2022 12,32 12,80 +3,90% 12,28 12,80 12,59 12,74 12,80 8.076 2.425.692.000
18/4/2022 12,05 12,32 +2,75% 12,01 12,39 12,21 12,27 12,32 7.449 2.278.710.400
14/4/2022 11,50 11,99 +3,81% 11,41 12,06 11,88 11,99 12,00 118 2.772.754.100
13/4/2022 11,57 11,55 +0,79% 11,41 11,66 11,53 11,54 11,55 6.553 1.849.013.900
12/4/2022 11,82 11,46 -1,72% 11,41 11,99 11,58 11,46 11,49 6.859 2.197.976.100
11/4/2022 11,86 11,66 -2,02% 11,64 11,91 11,71 11,66 11,69 6.500 1.398.746.400
8/4/2022 11,96 11,90 -0,42% 11,82 12,11 11,95 11,90 11,91 4.387 1.145.256.100
7/4/2022 12,04 11,95 -0,99% 11,91 12,17 11,98 11,95 11,96 5.845 1.419.391.300
6/4/2022 12,40 12,07 -2,82% 11,94 12,41 12,07 12,06 12,07 8.254 1.671.594.900
5/4/2022 12,88 12,42 -3,87% 12,37 12,94 12,61 12,42 12,46 7.619 1.968.799.500
4/4/2022 12,73 12,92 +1,57% 12,65 12,99 12,86 12,84 12,92 5.055 1.145.371.900
1/4/2022 12,99 12,72 -1,01% 12,57 13,19 12,74 12,72 12,73 9.792 2.568.790.400
31/3/2022 13,13 12,85 -1,91% 12,79 13,27 12,98 12,85 12,87 7.922 1.738.310.000
30/3/2022 12,92 13,10 +0,77% 12,78 13,38 13,15 13,10 13,15 1.727 3.295.048.900
29/3/2022 12,90 13,00 +2,12% 12,64 13,10 12,88 12,98 13,00 635 3.724.571.000
28/3/2022 12,89 12,73 -0,93% 12,53 12,89 12,69 12,73 12,74 7.786 2.102.351.300
25/3/2022 12,70 12,85 +1,10% 12,53 12,94 12,74 12,83 12,85 7.100 1.731.690.000
24/3/2022 12,46 12,71 +2,09% 12,40 12,76 12,63 12,71 12,72 5.127 1.089.087.400
23/3/2022 12,46 12,45 -0,48% 12,30 12,58 12,42 12,44 12,45 4.796 1.327.654.100
22/3/2022 12,47 12,51 +0,48% 12,38 12,79 12,51 12,50 12,51 6.486 1.464.012.500
21/3/2022 12,69 12,45 -1,58% 12,19 12,78 12,43 12,44 12,46 7.960 1.847.124.800
18/3/2022 12,36 12,65 +2,35% 12,27 12,65 12,50 12,59 12,65 5.218 1.809.173.600
17/3/2022 12,25 12,36 +0,16% 12,02 12,36 12,21 12,32 12,36 5.639 1.222.929.000
16/3/2022 12,17 12,34 +2,41% 12,06 12,46 12,25 12,27 12,34 7.232 1.914.076.900
15/3/2022 11,68 12,05 +0,50% 11,53 12,33 11,98 12,05 12,06 8.836 2.866.116.200
14/3/2022 12,09 11,99 +0,17% 11,86 12,45 12,10 11,95 11,99 7.633 2.289.591.300
11/3/2022 12,10 11,97 +1,44% 11,59 12,29 11,96 11,97 12,06 161 3.633.246.400
10/3/2022 12,24 11,80 -0,42% 11,80 12,56 12,12 11,79 11,80 3.101 7.608.148.000
9/3/2022 11,85 11,85 +0,34% 11,76 12,35 11,98 11,85 11,87 2.384 3.817.465.700
8/3/2022 11,83 11,81 +1,11% 11,49 11,97 11,71 11,80 11,81 9.316 1.785.564.600
7/3/2022 12,14 11,68 -3,87% 11,68 12,38 11,93 11,68 11,78 8.362 2.014.256.600
4/3/2022 12,99 12,15 -6,47% 12,08 12,99 12,29 12,15 12,19 3.182 4.068.846.800
3/3/2022 12,93 12,99 +0,39% 12,87 13,36 13,01 12,99 13,00 9.395 2.156.149.500
2/3/2022 13,08 12,94 -0,92% 12,82 13,15 12,94 12,93 12,94 7.195 1.922.857.900
25/2/2022 13,17 13,06 -1,51% 12,87 13,30 13,01 13,03 13,06 8.233 2.771.744.900
24/2/2022 13,30 13,26 -2,28% 12,60 13,31 12,95 13,22 13,26 2.520 3.226.659.100
23/2/2022 13,46 13,57 +1,19% 13,45 13,90 13,72 13,57 13,60 5.150 1.144.002.400
22/2/2022 13,74 13,41 -1,40% 13,31 13,90 13,53 13,41 13,50 8.431 2.205.422.100
21/2/2022 14,24 13,60 -4,56% 13,54 14,24 13,75 13,57 13,60 7.446 1.870.126.500
18/2/2022 14,08 14,25 +1,28% 14,08 14,38 14,25 0,00 0,00 5.208 1.281.897.300
17/2/2022 14,50 14,07 -2,02% 14,07 14,67 14,33 14,07 14,21 7.274 1.736.826.700
16/2/2022 14,28 14,36 +0,84% 14,25 14,59 14,38 14,36 14,37 6.268 1.991.711.500
15/2/2022 13,88 14,24 +3,04% 13,83 14,33 14,14 14,23 14,26 5.894 1.304.821.500
14/2/2022 13,74 13,82 +0,80% 13,61 13,93 13,75 13,82 13,83 6.358 1.396.614.900
11/2/2022 13,88 13,71 -0,72% 13,64 14,20 13,96 13,71 13,74 277 2.267.073.900
10/2/2022 13,83 13,81 -1,07% 13,81 14,16 13,92 13,81 13,82 6.139 1.330.132.900
9/2/2022 13,72 13,96 +1,53% 13,66 14,21 13,95 13,95 13,96 5.881 1.375.254.800
8/2/2022 13,84 13,75 -0,65% 13,67 13,90 13,77 13,75 13,77 6.708 1.506.913.100
7/2/2022 14,01 13,84 -1,49% 13,62 14,06 13,77 13,84 13,90 8.995 2.267.192.600
4/2/2022 14,17 14,05 -1,06% 13,76 14,25 13,93 14,04 14,05 6.988 2.085.742.900
3/2/2022 14,66 14,20 -3,14% 14,07 14,75 14,23 14,17 14,20 2.016 3.611.263.400
2/2/2022 14,95 14,66 -1,81% 14,61 15,04 14,72 14,66 14,67 6.626 1.856.061.400
1/2/2022 15,09 14,93 -0,93% 14,82 15,25 14,97 14,93 14,96 8.488 2.109.334.900
31/1/2022 14,77 15,07 +2,10% 14,61 15,12 14,85 15,07 15,08 6.720 1.734.851.900
28/1/2022 14,63 14,76 +0,48% 14,57 14,96 14,77 14,76 14,77 5.382 1.813.406.600
27/1/2022 14,71 14,69 -0,07% 14,50 14,96 14,69 14,69 14,73 6.770 1.915.069.200
26/1/2022 15,06 14,70 -1,34% 14,61 15,22 14,80 14,69 14,70 6.794 1.928.651.700
25/1/2022 14,19 14,90 +4,78% 14,09 15,06 14,63 14,90 14,91 5.636 1.798.129.000
24/1/2022 14,30 14,22 -0,84% 13,69 14,39 14,04 14,22 14,23 620 2.523.094.600
21/1/2022 14,91 14,34 -3,24% 14,26 14,91 14,46 14,33 14,34 8.067 2.433.917.100
20/1/2022 14,73 14,82 +0,20% 14,52 15,02 14,81 14,82 14,84 8.586 2.486.070.500
19/1/2022 14,85 14,79 -0,34% 14,69 15,07 14,80 14,79 14,80 5.274 1.453.816.700
18/1/2022 14,88 14,84 -0,20% 14,62 14,92 14,78 14,83 14,84 6.326 1.597.017.500
17/1/2022 15,12 14,87 -1,59% 14,81 15,22 14,95 14,87 14,90 5.029 1.186.428.900
14/1/2022 14,74 15,11 +2,51% 14,32 15,15 14,82 15,06 15,11 6.230 1.676.665.900
13/1/2022 14,80 14,74 -0,41% 14,64 14,95 14,81 14,73 14,76 4.899 1.052.815.400
12/1/2022 14,25 14,80 +4,01% 14,24 14,85 14,68 14,80 14,82 5.023 1.298.019.500
11/1/2022 14,16 14,23 -0,28% 14,16 14,54 14,32 14,23 14,27 6.218 1.312.690.200
10/1/2022 14,25 14,27 -0,76% 14,11 14,57 14,28 14,27 14,29 6.039 1.237.175.000
7/1/2022 14,20 14,38 +0,35% 14,00 14,50 14,36 14,38 14,40 8.463 1.733.474.300
6/1/2022 14,44 14,33 -0,76% 14,10 14,62 14,30 14,30 14,33 8.665 2.363.314.200
5/1/2022 14,99 14,44 -4,31% 14,42 15,23 14,75 14,42 14,44 5.860 1.416.532.700
4/1/2022 15,02 15,09 +0,60% 14,82 15,24 15,06 15,09 15,10 7.304 1.911.770.300
3/1/2022 15,28 15,00 -3,97% 14,95 15,54 15,12 15,00 15,06 6.005 2.183.576.600
23/12/2021 15,66 15,62 +0,77% 15,49 15,82 15,63 15,62 15,64 5.013 1.385.314.400
22/12/2021 15,83 15,50 -0,19% 15,33 15,90 15,56 15,50 15,51 6.191 2.934.939.400
21/12/2021 15,96 15,53 -1,65% 15,39 16,05 15,60 15,53 15,54 4.631 1.189.021.100
20/12/2021 15,65 15,79 -0,44% 15,26 15,91 15,67 15,79 15,81 8.387 2.218.870.000
17/12/2021 16,70 15,86 -4,80% 15,86 16,81 16,27 15,86 16,00 8.656 3.894.479.800
16/12/2021 16,39 16,66 +3,41% 16,25 17,08 16,79 16,64 16,66 8.112 2.525.401.700
15/12/2021 16,39 16,11 -1,77% 16,06 16,60 16,20 16,10 16,11 9.214 2.808.558.500
14/12/2021 16,64 16,40 -0,85% 16,38 16,95 16,61 16,40 16,43 8.433 2.628.762.900
13/12/2021 15,94 16,54 +3,83% 15,94 16,97 16,65 16,54 16,63 9.511 3.143.183.100
10/12/2021 15,76 15,93 +1,53% 15,68 16,00 15,81 15,90 15,93 5.791 1.682.695.100
9/12/2021 15,70 15,69 -0,25% 15,40 15,78 15,62 15,69 15,70 7.848 1.683.161.100
8/12/2021 15,51 15,73 +2,34% 15,37 16,64 16,02 15,73 15,76 91 3.017.173.600
7/12/2021 15,72 15,37 -0,77% 15,37 15,79 15,59 15,37 15,40 6.057 1.584.473.800
6/12/2021 15,38 15,49 +1,64% 15,32 15,82 15,60 15,49 15,51 7.454 2.282.560.600
3/12/2021 14,96 15,24 +1,94% 14,89 15,58 15,34 15,24 15,27 11 2.807.926.400
2/12/2021 14,25 14,95 +6,10% 14,24 15,07 14,82 14,91 14,95 2.381 2.808.462.800
1/12/2021 14,28 14,09 -2,42% 13,97 14,79 14,29 14,09 14,10 6.477 3.974.813.400
30/11/2021 14,75 14,44 -2,89% 14,06 14,94 14,33 14,43 14,44 3.504 3.338.702.900
29/11/2021 15,02 14,87 -0,34% 14,62 15,13 14,80 14,86 14,87 6.106 1.658.884.100
26/11/2021 15,16 14,92 -3,87% 14,43 15,19 14,72 14,92 14,93 7.461 2.190.570.100
25/11/2021 15,66 15,52 -0,19% 15,33 15,90 15,50 15,52 15,55 4.244 2.310.586.200
24/11/2021 15,26 15,55 +0,78% 15,26 15,76 15,50 15,54 15,55 6.337 1.563.232.200
23/11/2021 15,39 15,43 +0,72% 15,10 15,53 15,29 15,43 15,44 274 2.774.644.200
22/11/2021 15,38 15,32 +0,26% 15,13 15,75 15,37 15,32 15,33 6.229 1.717.295.600
19/11/2021 15,29 15,28 -0,13% 15,14 15,57 15,30 15,28 15,33 8.053 2.575.314.500
18/11/2021 15,89 15,30 -3,59% 15,06 15,95 15,34 15,27 15,30 3.302 3.726.913.600
17/11/2021 16,80 15,87 -3,93% 15,51 16,94 15,96 15,84 15,87 3.464 4.809.156.300
16/11/2021 17,00 16,52 -2,42% 16,32 17,08 16,57 16,52 16,54 8.746 2.768.142.100
12/11/2021 16,70 16,93 +0,30% 16,55 17,12 16,92 16,92 16,93 7.025 2.172.570.900
11/11/2021 17,00 16,88 +0,66% 16,69 17,25 16,91 16,87 16,88 8.504 2.982.039.300
10/11/2021 16,68 16,77 -0,30% 16,57 17,07 16,77 16,76 16,77 7.281 1.910.522.200
9/11/2021 16,72 16,82 +0,60% 16,64 17,09 16,90 16,82 16,90 5.629 1.787.486.300
8/11/2021 16,88 16,72 -1,59% 16,50 16,95 16,64 16,71 16,72 5.694 1.586.558.300
5/11/2021 16,97 16,99 +0,12% 16,75 17,48 17,04 16,99 17,00 4.435 1.486.726.500
4/11/2021 17,50 16,97 -3,30% 16,85 17,50 17,04 16,97 16,98 8.440 3.403.241.200
3/11/2021 16,80 17,55 +2,63% 16,79 17,73 17,37 17,53 17,55 130 3.418.951.600
1/11/2021 16,96 17,10 +1,91% 16,56 17,10 16,97 17,10 17,11 7.985 2.608.472.200
29/10/2021 17,33 16,78 -2,78% 16,55 17,58 16,87 16,77 16,78 8.898 2.595.918.600
28/10/2021 17,85 17,26 -4,27% 17,03 17,88 17,45 17,26 17,28 158 4.200.743.500
27/10/2021 17,37 18,03 +3,38% 17,37 18,25 18,00 18,02 18,03 8.224 3.699.745.700
26/10/2021 18,06 17,44 -4,28% 17,34 18,11 17,59 17,43 17,44 4.824 1.456.688.700
25/10/2021 17,33 18,22 +5,87% 17,27 18,32 18,02 18,22 18,23 8.992 3.645.575.500
22/10/2021 17,86 17,21 -4,92% 16,49 17,91 17,01 17,20 17,21 5.357 5.358.794.700
21/10/2021 18,57 18,10 -4,38% 17,78 18,80 18,24 18,10 18,12 2.245 4.702.219.600
20/10/2021 19,22 18,93 -1,30% 18,74 19,32 19,02 18,92 18,93 441 4.319.864.000
19/10/2021 19,28 19,18 -1,69% 18,96 19,80 19,41 19,18 19,20 6.540 5.856.204.800
18/10/2021 18,85 19,51 +2,79% 18,67 19,87 19,47 19,51 19,54 1.242 4.736.287.600
15/10/2021 18,97 18,98 +0,11% 18,78 19,61 19,12 18,97 18,98 488 3.892.805.700
14/10/2021 19,29 18,96 -0,73% 18,74 19,38 18,92 18,96 18,97 7.278 2.623.704.900
13/10/2021 18,49 19,10 +3,80% 18,31 19,40 19,10 19,03 19,10 2.907 3.727.740.900
11/10/2021 18,45 18,40 +0,38% 18,15 18,70 18,49 18,40 18,41 2.241 3.601.981.100
8/10/2021 17,90 18,33 +3,27% 17,90 18,53 18,35 18,33 18,37 59 3.102.353.400
7/10/2021 18,33 17,75 -1,39% 17,67 18,67 17,99 17,75 17,82 545 4.000.189.800
6/10/2021 18,00 18,00 -0,66% 17,56 18,14 17,91 18,00 18,07 7.747 2.169.847.500
5/10/2021 18,50 18,12 -1,95% 17,93 18,63 18,18 18,12 18,15 2.352 3.765.944.900
4/10/2021 18,79 18,48 -1,65% 18,31 18,97 18,61 18,48 18,50 1.089 3.709.926.500
1/10/2021 17,62 18,79 +6,52% 17,48 19,00 18,52 18,75 18,79 3.984 6.003.539.000
30/9/2021 17,07 17,64 +3,52% 17,06 18,10 17,78 17,64 17,67 2.260 4.838.281.800
29/9/2021 17,60 17,04 -2,63% 16,94 17,92 17,25 17,04 17,07 6.650 2.598.954.700
28/9/2021 17,40 17,50 +0,29% 17,27 17,77 17,52 17,47 17,50 9.009 3.728.319.600
27/9/2021 17,04 17,45 +2,71% 16,94 17,59 17,38 17,45 17,47 629 3.924.130.100
24/9/2021 16,73 16,99 +0,95% 16,64 17,10 16,91 16,98 16,99 7.070 2.117.849.500
23/9/2021 17,06 16,83 -1,23% 16,83 17,33 17,06 16,83 16,86 8.152 2.727.660.600
22/9/2021 16,52 17,04 +4,48% 16,48 17,37 17,11 17,03 17,04 2.131 4.230.136.400
21/9/2021 16,18 16,31 +1,05% 16,10 16,77 16,50 16,31 16,33 9.039 3.421.708.700
20/9/2021 15,99 16,14 -1,04% 15,74 16,31 16,00 16,13 16,14 3.180 4.090.088.300
17/9/2021 15,81 16,31 +2,64% 15,52 16,31 15,92 16,24 16,31 9.010 3.874.901.500
16/9/2021 15,70 15,89 +0,70% 15,61 15,89 15,75 15,86 15,89 6.758 1.577.977.200
15/9/2021 15,41 15,78 +1,74% 15,33 15,80 15,66 15,73 15,78 4.950 1.601.027.600
14/9/2021 16,00 15,51 -2,64% 15,37 16,18 15,64 15,50 15,56 4.761 1.618.443.600
13/9/2021 15,69 15,93 +2,77% 15,61 16,16 15,95 15,93 15,97 6.363 1.675.297.000
10/9/2021 15,85 15,50 -1,08% 15,46 15,94 15,64 15,50 15,52 5.434 1.439.734.000
9/9/2021 15,20 15,67 +3,16% 15,08 15,78 15,45 15,66 15,68 7.760 2.140.936.100
8/9/2021 16,23 15,19 -6,52% 15,19 16,26 15,53 15,18 15,19 8.337 2.113.234.200
6/9/2021 15,88 16,25 +3,44% 15,65 16,45 16,23 16,25 16,26 6.806 2.231.168.800
3/9/2021 15,27 15,71 +4,66% 15,02 15,92 15,67 15,71 15,73 9.429 3.792.019.100
2/9/2021 15,49 15,01 -4,09% 14,97 15,69 15,33 15,01 15,05 6.653 1.888.502.400
1/9/2021 15,62 15,65 +0,58% 15,31 15,99 15,74 15,65 15,72 4.842 1.782.499.600
31/8/2021 15,53 15,56 +0,32% 15,38 15,80 15,56 15,47 15,56 6.822 2.000.265.500
30/8/2021 15,41 15,51 -0,19% 15,40 15,76 15,51 15,46 15,51 5.266 1.449.112.500
27/8/2021 14,91 15,54 +4,37% 14,91 15,59 15,44 15,54 15,56 4.972 1.560.042.900
26/8/2021 15,15 14,89 -2,36% 14,89 15,28 15,01 14,89 14,90 6.475 1.513.568.200
25/8/2021 15,18 15,25 0,00% 15,12 15,40 15,23 15,22 15,25 3.725 868.497.500
24/8/2021 14,63 15,25 +4,17% 14,63 15,25 15,10 15,20 15,25 6.121 1.878.268.900
23/8/2021 14,78 14,64 -0,88% 14,58 14,88 14,71 14,64 14,68 5.470 1.301.013.100
20/8/2021 14,20 14,77 +2,71% 14,17 14,90 14,59 14,76 14,77 6.769 1.782.675.700
19/8/2021 13,77 14,38 +2,71% 13,68 14,50 14,17 14,36 14,38 9.266 2.702.732.600
18/8/2021 13,64 14,00 +2,79% 13,52 14,25 13,91 14,00 14,01 8.732 2.050.120.400
17/8/2021 14,02 13,62 -3,47% 13,47 14,34 13,80 13,62 13,63 3.468 4.992.101.100
16/8/2021 15,04 14,11 -6,56% 13,94 15,05 14,38 14,11 14,15 256 2.861.159.000
13/8/2021 15,15 15,10 +0,20% 14,72 15,27 14,98 15,07 15,10 9.335 3.036.090.700
12/8/2021 15,44 15,07 +1,07% 14,94 15,93 15,41 15,07 15,08 8.162 6.129.516.200
11/8/2021 14,96 14,91 -0,27% 14,65 15,06 14,82 14,81 14,91 4.903 1.590.077.400
10/8/2021 14,82 14,95 +1,36% 14,77 15,13 14,96 14,95 14,98 5.263 1.894.486.800
9/8/2021 14,22 14,75 +3,51% 14,22 14,86 14,65 14,74 14,75 5.478 1.650.099.300
6/8/2021 14,57 14,25 -2,46% 14,11 14,85 14,34 14,25 14,26 6.602 2.428.018.400
5/8/2021 14,72 14,61 +0,27% 14,48 14,86 14,63 14,55 14,61 5.366 1.532.511.800
4/8/2021 14,67 14,57 -0,75% 14,42 14,81 14,57 14,57 14,58 4.844 1.239.023.000
3/8/2021 14,88 14,68 -1,34% 14,45 14,89 14,61 14,67 14,68 6.322 1.715.212.100
2/8/2021 14,70 14,88 +2,76% 14,62 15,03 14,89 14,87 14,88 7.291 1.648.363.000
30/7/2021 15,06 14,48 -4,36% 14,48 15,06 14,62 14,48 14,57 4.337 2.267.783.400
29/7/2021 15,26 15,14 -1,05% 14,99 15,51 15,21 15,08 15,14 5.735 1.445.408.900
28/7/2021 14,87 15,30 +3,24% 14,73 15,61 15,29 15,20 15,30 7.104 3.507.438.900
27/7/2021 15,20 14,82 -3,26% 14,58 15,26 14,79 14,81 14,82 7.576 1.927.811.800
26/7/2021 15,10 15,32 +1,73% 15,01 15,43 15,20 15,29 15,32 4.067 2.346.240.800
23/7/2021 15,70 15,06 -4,02% 14,98 15,79 15,23 15,06 15,07 5.293 2.516.128.100
22/7/2021 15,52 15,69 +0,97% 15,48 15,81 15,66 15,69 15,70 4.626 1.275.058.500
21/7/2021 15,46 15,54 +0,58% 15,31 15,71 15,50 15,51 15,54 5.150 1.302.274.400
20/7/2021 15,07 15,45 +2,25% 14,99 15,51 15,29 15,45 15,47 3.180 1.264.349.400
19/7/2021 15,02 15,11 0,00% 14,75 15,14 14,97 15,05 15,11 5.658 1.698.182.200
16/7/2021 15,42 15,11 -1,69% 15,07 15,46 15,23 15,11 15,13 4.123 1.239.005.100
15/7/2021 15,54 15,37 -1,03% 15,30 15,78 15,49 15,33 15,37 5.805 1.633.331.300
14/7/2021 15,50 15,53 +0,71% 15,36 15,65 15,53 15,52 15,53 6.735 2.144.953.100
13/7/2021 15,27 15,42 +0,78% 15,15 15,44 15,29 15,39 15,42 5.926 1.982.812.700
12/7/2021 15,44 15,30 -0,71% 15,28 15,55 15,35 15,30 15,32 7.684 2.850.054.600
8/7/2021 15,70 15,41 -3,32% 15,18 15,70 15,40 15,41 15,42 8.195 3.744.160.900
7/7/2021 16,55 15,94 -2,98% 15,83 16,56 16,03 15,94 15,95 7.061 2.557.144.100
6/7/2021 17,41 16,43 -5,68% 16,35 17,41 16,69 16,43 16,48 4.574 2.176.118.800
5/7/2021 16,54 17,42 +6,09% 16,46 17,53 17,19 17,41 17,42 7.457 3.305.845.100
2/7/2021 16,27 16,42 +1,30% 16,25 16,53 16,37 16,41 16,47 3.469 1.179.816.400
1/7/2021 16,05 16,21 +1,12% 16,04 16,55 16,31 16,21 16,23 8.085 3.055.676.400
30/6/2021 15,94 16,03 0,00% 15,82 16,12 15,97 16,01 16,03 3.836 1.378.227.100
29/6/2021 16,19 16,03 -0,80% 15,82 16,21 15,95 16,02 16,03 6.697 2.097.200.500
28/6/2021 15,94 16,16 +1,64% 15,83 16,30 16,14 16,16 16,17 7.626 2.357.929.800
25/6/2021 15,97 15,90 -0,44% 15,69 16,17 15,96 15,90 15,91 5.915 1.926.508.600
24/6/2021 16,04 15,97 +0,31% 15,81 16,12 15,98 15,96 15,97 6.476 1.468.465.800
23/6/2021 15,90 15,92 +0,25% 15,81 16,16 15,97 15,92 15,95 6.402 1.864.878.700
22/6/2021 15,99 15,88 -0,69% 15,69 15,99 15,80 15,84 15,88 5.199 1.805.644.100
21/6/2021 16,14 15,99 -0,44% 15,87 16,17 16,00 15,99 16,08 5.159 1.569.806.000
18/6/2021 15,70 16,06 +1,97% 15,62 16,15 15,98 16,05 16,06 5.894 2.444.938.500
17/6/2021 16,15 15,75 -3,08% 15,66 16,38 15,93 15,75 15,78 8.628 3.750.467.300
16/6/2021 16,73 16,25 -2,64% 16,09 16,78 16,32 16,25 16,27 6.688 2.536.400.300
15/6/2021 16,50 16,69 +1,34% 16,35 16,71 16,56 16,68 16,69 5.949 2.399.301.500
14/6/2021 16,71 16,47 -1,14% 16,33 16,78 16,52 16,45 16,47 6.276 3.286.907.500
11/6/2021 17,01 16,66 -2,00% 16,26 17,12 16,58 16,64 16,66 5.757 2.706.985.900
10/6/2021 16,98 17,00 +0,12% 16,70 17,18 16,94 0,00 0,00 8.093 3.058.854.100
9/6/2021 17,37 16,98 -0,76% 16,71 17,37 16,92 16,98 16,99 9.853 4.582.413.300
8/6/2021 17,55 17,11 -2,17% 16,90 17,70 17,18 17,11 17,12 3.291 5.832.707.300
7/6/2021 17,78 17,49 -1,63% 17,37 17,87 17,54 17,49 17,52 683 4.038.735.900
4/6/2021 16,33 17,78 +9,15% 16,30 17,89 17,46 17,77 17,78 5.279 6.697.242.800
2/6/2021 16,69 16,29 -2,34% 16,10 16,76 16,25 16,28 16,29 1.568 4.620.959.700
1/6/2021 16,76 16,68 +0,60% 16,28 16,79 16,50 16,67 16,68 2.609 5.686.364.200
31/5/2021 17,17 16,58 -3,77% 16,18 17,24 16,50 16,56 16,58 8.372 3.717.134.000
28/5/2021 17,10 17,23 0,00% 16,92 17,31 17,16 17,21 17,23 6.341 2.399.380.300
27/5/2021 17,10 17,23 +1,95% 17,10 17,88 17,49 17,23 17,24 2.409 6.023.076.300
26/5/2021 16,19 16,90 +2,55% 16,02 17,04 16,50 16,90 16,92 4.960 5.877.164.500
25/5/2021 17,20 16,48 -4,19% 16,47 17,34 16,80 16,48 16,49 9.290 3.161.975.500
24/5/2021 17,28 17,20 -0,46% 16,97 17,39 17,15 17,18 17,20 8.184 3.210.657.300
21/5/2021 17,18 17,28 +0,64% 16,95 17,57 17,31 17,28 17,31 5.255 5.860.644.400
20/5/2021 16,25 17,17 +5,99% 16,21 17,22 16,81 17,15 17,17 2.786 6.942.387.300
19/5/2021 15,14 16,20 +6,02% 15,12 16,33 15,93 16,19 16,22 531 7.635.769.700
18/5/2021 14,50 15,28 +7,30% 14,50 15,65 15,29 15,28 15,34 8.256 10.507.731.900
17/5/2021 13,88 14,24 +2,59% 13,71 14,58 14,23 14,24 14,29 157 4.282.101.800
14/5/2021 14,15 13,88 -1,84% 13,86 14,33 13,97 13,87 13,88 5.018 1.674.445.800
13/5/2021 13,82 14,14 +2,46% 13,80 14,15 13,97 14,11 14,14 5.883 1.489.782.100
12/5/2021 13,73 13,80 0,00% 13,46 13,89 13,71 13,80 13,82 5.770 1.328.725.800
11/5/2021 14,00 13,80 -2,06% 13,45 14,00 13,76 13,78 13,81 7.661 2.191.854.100
10/5/2021 14,51 14,09 -2,89% 13,96 14,54 14,17 14,09 14,10 4.902 1.402.884.900
7/5/2021 14,55 14,51 +0,42% 14,43 14,79 14,56 14,49 14,51 5.048 1.391.907.100
6/5/2021 14,33 14,45 +0,70% 14,18 14,52 14,34 14,40 14,45 6.073 1.974.335.000
5/5/2021 14,05 14,35 +3,16% 13,99 14,41 14,25 14,35 14,36 6.419 1.891.666.600
4/5/2021 14,84 13,91 -4,60% 13,91 14,98 14,36 13,91 13,95 2.984 4.305.239.200
3/5/2021 13,92 14,58 +7,13% 13,71 14,60 14,35 14,55 14,58 4.725 3.700.661.200
30/4/2021 14,23 13,61 -4,02% 13,61 14,32 13,79 13,61 13,65 8.468 3.691.209.700
29/4/2021 14,05 14,18 +1,14% 13,82 14,25 14,09 14,12 14,18 3.650 1.248.629.300
28/4/2021 14,25 14,02 -0,78% 13,96 14,29 14,08 14,01 14,04 4.507 1.304.499.100
27/4/2021 14,45 14,13 -2,48% 14,09 14,74 14,43 14,13 14,15 8.489 3.030.909.000
26/4/2021 13,72 14,49 +5,92% 13,67 14,53 14,19 14,46 14,49 8.461 2.757.186.800
23/4/2021 13,49 13,68 +1,63% 13,35 13,79 13,60 13,68 13,70 4.881 1.582.929.700
22/4/2021 13,85 13,46 -2,46% 13,41 14,09 13,65 13,45 13,46 5.398 1.699.143.100
20/4/2021 13,71 13,80 +0,66% 13,59 13,82 13,70 13,71 13,80 3.438 1.239.349.200
19/4/2021 13,86 13,71 -0,72% 13,57 13,94 13,76 13,71 13,72 5.280 1.619.119.400
16/4/2021 13,86 13,81 -0,79% 13,70 14,11 13,92 13,81 13,82 6.270 2.004.862.100
15/4/2021 13,51 13,92 +3,73% 13,45 13,92 13,74 13,80 13,92 8.192 3.251.818.700
14/4/2021 13,09 13,42 +2,84% 12,96 13,63 13,38 13,42 13,43 1.091 4.091.540.500
13/4/2021 12,64 13,05 +3,24% 12,57 13,07 12,92 13,05 13,06 9.335 3.362.747.100
12/4/2021 12,29 12,64 +2,85% 12,06 12,68 12,48 12,64 12,65 7.921 2.916.060.900
9/4/2021 12,18 12,29 +0,08% 12,07 12,30 12,20 12,27 12,29 5.118 1.238.428.900
8/4/2021 12,00 12,28 +2,42% 11,96 12,28 12,12 12,27 12,28 5.041 1.550.746.900
7/4/2021 12,43 11,99 -3,54% 11,99 12,43 12,10 11,98 11,99 6.833 1.830.494.300
6/4/2021 11,98 12,43 +3,84% 11,96 12,47 12,24 12,42 12,43 5.897 2.057.370.500
5/4/2021 12,00 11,97 +0,93% 11,83 12,12 11,96 11,96 11,97 5.684 1.572.592.100
1/4/2021 12,12 11,86 -1,41% 11,82 12,16 11,94 11,86 11,87 4.933 1.353.296.200
31/3/2021 12,14 12,03 -1,15% 11,98 12,31 12,13 12,03 12,11 8.672 4.080.509.000
30/3/2021 11,67 12,17 +4,02% 11,65 12,27 12,14 12,16 12,17 7.009 2.293.069.400
29/3/2021 11,79 11,70 -1,18% 11,61 11,90 11,70 11,70 11,72 5.047 1.245.705.800
26/3/2021 11,88 11,84 -0,75% 11,63 11,96 11,80 11,84 11,85 5.076 1.336.681.500
25/3/2021 11,68 11,93 +1,62% 11,45 11,98 11,69 11,90 11,93 6.252 2.043.479.400
24/3/2021 12,00 11,74 -2,17% 11,67 12,10 11,87 11,73 11,74 6.998 2.508.056.700
23/3/2021 12,08 12,00 -0,99% 11,90 12,11 11,98 12,00 12,01 7.300 2.419.457.100
22/3/2021 12,39 12,12 -2,26% 12,10 12,46 12,21 12,11 12,12 8.747 2.413.605.600
19/3/2021 12,40 12,40 0,00% 12,15 12,58 12,31 12,35 12,40 484 3.172.192.400
18/3/2021 12,85 12,40 -3,50% 12,31 12,88 12,59 12,40 12,41 4.785 1.380.641.200
17/3/2021 12,60 12,85 +1,02% 12,60 12,95 12,81 12,84 12,89 4.200 1.126.703.600
16/3/2021 13,08 12,72 -2,75% 12,56 13,08 12,77 12,70 12,72 6.306 1.517.663.900
15/3/2021 13,06 13,08 +0,15% 12,99 13,31 13,15 13,08 13,09 560 2.133.490.100
12/3/2021 13,19 13,06 -0,99% 12,92 13,33 13,10 13,06 13,12 1.480 2.953.664.200
11/3/2021 13,00 13,19 +2,09% 12,97 13,39 13,20 13,18 13,19 6.466 4.066.614.000
10/3/2021 12,45 12,92 +3,86% 12,43 13,07 12,84 12,92 12,93 5.724 3.730.341.600
9/3/2021 12,57 12,44 -0,88% 12,30 12,69 12,51 12,43 12,44 450 2.420.636.400
8/3/2021 13,08 12,55 -4,20% 12,54 13,11 12,81 12,55 12,56 1.489 2.539.914.700
5/3/2021 12,78 13,10 +2,66% 12,73 13,30 13,06 13,10 13,21 4.260 3.591.906.300
4/3/2021 12,50 12,76 +0,39% 12,32 13,15 12,82 12,76 12,81 5.471 4.439.096.400
3/3/2021 12,71 12,71 0,00% 12,60 12,97 12,77 12,71 12,72 6.284 4.841.172.700
2/3/2021 12,29 12,71 +2,83% 11,94 12,87 12,46 12,71 12,72 1.338 2.623.377.100
1/3/2021 12,64 12,36 -1,83% 12,25 12,75 12,52 12,35 12,36 9.027 2.003.233.800
26/2/2021 12,57 12,59 +0,64% 12,40 12,92 12,69 12,59 12,69 686 3.028.560.400
25/2/2021 13,13 12,51 -4,58% 12,43 13,20 12,76 12,50 12,51 907 3.403.040.000
24/2/2021 12,98 13,11 +2,02% 12,91 13,29 13,11 13,11 13,12 1.968 2.642.080.900
23/2/2021 13,06 12,85 -0,08% 12,74 13,40 12,94 12,84 12,85 3.524 3.775.619.000
22/2/2021 13,29 12,86 -5,09% 12,86 13,29 13,03 12,86 12,88 3.037 3.684.701.700
19/2/2021 13,91 13,55 -2,52% 13,45 13,96 13,63 13,55 13,57 6.855 2.351.519.500
18/2/2021 14,25 13,90 -2,52% 13,90 14,25 14,02 13,90 13,91 5.949 1.826.050.200
17/2/2021 14,10 14,26 +0,64% 13,93 14,26 14,12 14,25 14,26 3.849 1.050.737.400
12/2/2021 14,00 14,17 +1,36% 13,90 14,20 14,12 14,15 14,18 5.276 1.611.044.800
11/2/2021 14,09 13,98 +0,14% 13,91 14,32 14,08 13,98 14,03 6.134 1.582.369.000
10/2/2021 14,01 13,96 -1,13% 13,91 14,22 14,03 13,96 13,97 7.622 1.627.074.100
9/2/2021 13,93 14,12 +1,00% 13,73 14,19 13,95 14,12 14,13 1.100 2.569.084.000
8/2/2021 14,18 13,98 -1,27% 13,83 14,42 14,08 13,96 13,98 9.858 2.535.703.000
5/2/2021 14,30 14,16 -0,07% 14,05 14,33 14,17 14,16 14,18 4.687 1.168.184.200
4/2/2021 14,45 14,17 -1,25% 14,05 14,47 14,22 14,16 14,17 4.745 1.171.886.900
3/2/2021 14,46 14,35 -0,62% 14,26 14,66 14,44 14,33 14,35 7.586 2.053.982.000
2/2/2021 14,00 14,44 +3,59% 14,00 14,60 14,38 14,39 14,44 7.600 2.110.073.200
1/2/2021 14,17 13,94 -0,36% 13,66 14,19 13,89 13,93 13,94 1.771 3.735.339.300
29/1/2021 14,35 13,99 -3,12% 13,80 14,47 14,06 13,95 13,99 6.527 2.284.883.900
28/1/2021 14,01 14,44 +3,22% 13,99 14,61 14,44 14,43 14,44 7.826 2.162.668.000
27/1/2021 14,17 13,99 -1,41% 13,98 14,49 14,17 13,99 14,05 7.202 2.070.432.400
26/1/2021 14,09 14,19 +0,64% 14,03 14,57 14,37 14,19 14,21 8.105 2.355.246.700
22/1/2021 14,02 14,10 -0,56% 13,78 14,26 14,00 14,10 14,11 7.343 2.138.181.100
21/1/2021 15,13 14,18 -6,59% 14,17 15,19 14,48 14,18 14,25 943 3.566.241.600
20/1/2021 15,26 15,18 -0,39% 15,08 15,52 15,24 15,16 15,18 4.415 1.235.198.400
19/1/2021 15,70 15,24 -2,25% 15,17 15,72 15,33 15,21 15,24 6.195 1.487.790.400
18/1/2021 15,45 15,59 +1,23% 15,38 15,82 15,62 15,59 15,61 3.777 1.456.908.500
15/1/2021 15,70 15,40 -3,27% 15,24 16,10 15,52 15,40 15,42 1.781 3.341.584.200
14/1/2021 15,10 15,92 +5,85% 15,00 15,93 15,55 15,90 15,93 8.471 3.456.406.600
13/1/2021 15,05 15,04 -0,13% 14,96 15,26 15,10 15,03 15,04 6.433 1.636.274.600
12/1/2021 15,17 15,06 -0,26% 14,87 15,25 15,02 15,06 15,07 6.495 1.665.483.500
11/1/2021 14,81 15,10 +1,34% 14,76 15,68 15,22 15,09 15,10 1.171 3.364.853.400
8/1/2021 14,72 14,90 +1,64% 14,63 15,05 14,80 14,90 14,94 7.257 2.402.797.400
7/1/2021 15,32 14,66 -3,93% 14,66 15,46 14,92 14,66 14,68 8.799 2.848.535.300
6/1/2021 14,85 15,26 +2,97% 14,74 15,36 15,14 15,24 15,26 8.797 3.073.423.600
5/1/2021 14,80 14,82 +0,20% 14,47 14,96 14,72 14,81 14,83 8.270 2.044.872.500
4/1/2021 15,50 14,79 -4,58% 14,79 15,56 15,12 14,79 14,90 9.562 4.806.088.800
30/12/2020 14,94 15,50 +3,89% 14,86 15,50 15,33 15,21 15,50 6.706 4.860.143.800
29/12/2020 14,66 14,92 +2,19% 14,48 15,02 14,71 14,92 14,96 5.886 3.148.817.100
28/12/2020 14,36 14,60 +2,10% 14,35 14,71 14,54 14,57 14,60 4.845 1.314.370.800
23/12/2020 14,01 14,30 +2,14% 13,98 14,40 14,27 14,29 14,32 4.222 1.370.486.900
22/12/2020 14,35 14,00 -1,75% 13,89 14,52 14,12 13,98 14,00 5.278 1.702.928.200
21/12/2020 14,08 14,25 -2,20% 14,00 14,56 14,27 14,25 14,34 4.644 1.394.398.600
18/12/2020 14,46 14,57 +0,83% 14,34 14,73 14,54 14,57 14,60 5.195 1.605.827.900
17/12/2020 14,69 14,45 -1,37% 14,45 14,82 14,60 14,45 14,47 4.578 1.392.944.000
16/12/2020 14,46 14,65 +1,31% 14,35 14,74 14,54 14,65 14,68 5.739 1.760.483.600
15/12/2020 14,37 14,46 +1,33% 14,03 14,46 14,27 14,43 14,46 4.984 1.548.058.000
14/12/2020 15,00 14,27 -1,25% 14,25 15,33 14,69 14,27 14,28 5.936 2.620.913.800
11/12/2020 14,34 14,45 -0,34% 14,21 14,55 14,39 14,45 14,50 5.002 1.296.523.700
10/12/2020 14,71 14,50 -0,82% 14,25 14,74 14,48 14,50 14,51 5.535 1.703.222.300
9/12/2020 15,18 14,62 -3,31% 14,54 15,25 14,83 14,61 14,62 6.457 2.083.511.300
8/12/2020 15,43 15,12 -1,95% 14,92 15,56 15,15 15,12 15,13 5.418 1.787.259.300
7/12/2020 15,39 15,42 -0,58% 15,25 15,72 15,51 15,42 15,43 4.823 1.723.202.500
4/12/2020 15,69 15,51 -0,83% 15,32 15,90 15,51 15,46 15,51 4.416 1.368.819.100
3/12/2020 15,48 15,64 +0,97% 15,43 15,83 15,61 15,63 15,64 8.215 2.145.451.300
2/12/2020 15,66 15,49 -0,77% 15,18 15,72 15,38 15,48 15,50 6.524 2.232.356.600
1/12/2020 15,55 15,61 +0,90% 15,48 15,93 15,65 15,60 15,65 5.861 1.818.404.400
30/11/2020 15,56 15,47 -0,64% 15,22 15,86 15,52 15,41 15,47 5.600 2.098.463.500
27/11/2020 16,18 15,57 -3,83% 15,57 16,50 16,07 15,57 15,64 6.840 3.061.142.800
26/11/2020 15,52 16,19 +4,45% 15,40 16,25 15,95 16,14 16,19 6.897 3.504.652.400
25/11/2020 15,02 15,50 +2,99% 14,93 15,70 15,44 15,50 15,53 7.902 3.644.395.600
24/11/2020 13,90 15,05 +8,98% 13,88 15,25 14,87 15,05 15,06 4.474 6.189.880.900
23/11/2020 14,00 13,81 -0,29% 13,81 14,28 14,04 13,81 13,85 6.218 2.230.142.100
20/11/2020 13,63 13,85 +1,61% 13,54 13,94 13,72 13,84 13,85 6.177 1.993.471.300
19/11/2020 13,86 13,63 -1,45% 13,52 13,86 13,60 13,63 13,65 977 2.809.028.600
18/11/2020 14,30 13,83 -2,95% 13,83 14,47 14,09 13,83 13,88 8.947 2.720.054.400
17/11/2020 14,15 14,25 +0,56% 13,75 14,36 14,10 14,25 14,26 8.108 2.511.906.100
16/11/2020 14,05 14,17 +2,31% 13,58 14,21 13,97 14,15 14,17 4.356 3.023.579.900
13/11/2020 13,67 13,85 +1,99% 13,58 13,98 13,81 13,85 13,86 8.392 2.096.964.400
12/11/2020 14,07 13,58 -3,28% 13,50 14,23 13,81 13,58 13,60 6.949 2.197.705.800
11/11/2020 14,43 14,04 -2,36% 14,04 14,56 14,25 14,04 14,20 6.896 2.045.227.000
10/11/2020 14,53 14,38 -1,57% 14,05 14,68 14,34 14,37 14,39 923 4.104.828.100
9/11/2020 14,11 14,61 +6,25% 13,64 14,64 14,17 14,60 14,61 4.213 5.308.095.800
6/11/2020 13,45 13,75 +1,70% 13,27 13,75 13,47 13,74 13,75 6.861 1.785.328.200
5/11/2020 13,58 13,52 +0,67% 13,20 13,79 13,46 13,51 13,52 302 2.837.102.900
4/11/2020 14,19 13,43 -5,42% 13,14 14,43 13,47 13,43 13,46 4.977 5.389.096.200
3/11/2020 13,59 14,20 +6,93% 13,53 14,35 13,92 14,15 14,20 1.367 4.557.610.600
30/10/2020 13,39 13,28 -0,90% 13,03 13,47 13,26 13,26 13,28 565 2.980.843.200
29/10/2020 12,89 13,40 +4,28% 12,45 13,42 13,05 13,33 13,40 7.579 2.296.191.500
28/10/2020 13,68 12,85 -7,75% 12,84 13,68 13,18 12,85 12,88 7.897 2.606.123.700
27/10/2020 14,21 13,93 -1,83% 13,84 14,33 14,02 13,92 13,93 4.592 1.612.802.000
26/10/2020 14,29 14,19 -0,77% 14,09 14,39 14,25 14,18 14,19 4.715 1.458.287.700
23/10/2020 14,74 14,30 -2,72% 14,27 14,77 14,44 14,30 14,36 5.926 2.118.858.400
22/10/2020 14,70 14,70 0,00% 14,48 14,82 14,64 14,70 14,72 5.354 2.361.380.000
21/10/2020 14,80 14,70 -1,01% 14,62 15,03 14,74 14,69 14,70 8.474 2.205.567.500
20/10/2020 14,69 14,85 +1,92% 14,43 14,85 14,65 14,84 14,85 5.346 1.645.581.100
19/10/2020 14,80 14,57 -1,02% 14,46 15,07 14,73 14,57 14,62 5.324 1.737.096.000
16/10/2020 15,20 14,72 -3,22% 14,72 15,30 14,86 14,72 14,81 5.126 2.128.591.400
15/10/2020 15,10 15,21 -0,59% 14,87 15,31 15,09 15,20 15,21 157 3.254.463.800
14/10/2020 14,73 15,30 +3,59% 14,72 15,44 15,25 15,29 15,30 37 3.303.826.300
13/10/2020 14,98 14,77 -1,07% 14,61 15,23 14,78 14,74 14,77 8.125 2.493.708.100
9/10/2020 14,94 14,93 +0,13% 14,93 15,54 15,22 14,93 14,98 8.189 3.790.669.800
8/10/2020 15,07 14,91 -1,13% 14,76 15,25 14,98 14,91 14,94 7.339 4.593.793.800
7/10/2020 15,08 15,08 0,00% 14,71 15,24 14,99 15,04 15,08 8.528 3.591.449.800
6/10/2020 14,50 15,08 +4,36% 14,39 15,25 14,90 15,03 15,08 3.629 6.729.659.500
5/10/2020 13,97 14,45 +4,33% 13,97 14,59 14,37 14,42 14,45 9.157 3.244.953.000
2/10/2020 13,74 13,85 +0,14% 13,63 14,15 13,92 13,85 13,88 429 3.514.278.200
1/10/2020 13,69 13,83 +0,95% 13,48 13,84 13,68 13,80 13,83 7.486 2.095.194.200
30/9/2020 13,19 13,70 +4,34% 13,19 13,81 13,54 13,69 13,70 3.544 3.582.277.000
29/9/2020 13,68 13,13 -4,02% 12,96 13,75 13,20 13,10 13,13 2.362 3.433.334.400
28/9/2020 13,74 13,68 +0,51% 13,54 14,15 13,90 13,68 13,69 9.114 2.752.648.400
25/9/2020 13,94 13,61 -3,20% 13,61 13,98 13,76 13,61 13,66 5.693 1.628.315.200
24/9/2020 13,57 14,06 +4,38% 13,36 14,08 13,83 14,05 14,06 9.370 3.523.127.300
23/9/2020 13,74 13,47 -1,17% 13,45 14,10 13,76 13,47 13,50 9.617 2.892.928.200
22/9/2020 13,49 13,63 +1,64% 13,44 13,99 13,73 13,63 13,68 1.011 3.627.366.000
21/9/2020 13,88 13,41 -5,23% 13,13 13,93 13,44 13,40 13,41 1.299 4.154.286.800
18/9/2020 13,24 14,15 +8,35% 13,18 14,33 14,01 14,12 14,15 9.762 8.946.464.500
17/9/2020 13,10 13,06 -0,91% 12,80 13,58 13,27 13,06 13,07 9.960 2.705.169.500
16/9/2020 13,12 13,18 +0,61% 13,07 13,38 13,20 13,13 13,18 5.156 1.279.131.100
15/9/2020 13,64 13,10 -3,53% 13,01 13,76 13,29 13,10 13,12 8.529 2.491.072.400
14/9/2020 12,53 13,58 +9,60% 12,53 13,63 13,30 13,55 13,58 7.408 6.351.497.800
11/9/2020 12,51 12,39 -0,32% 12,03 12,58 12,38 12,39 12,41 539 2.769.675.500
10/9/2020 12,31 12,43 +0,40% 12,27 12,52 12,38 12,33 12,43 6.559 1.905.964.200
9/9/2020 12,36 12,38 +0,98% 11,96 12,61 12,27 12,35 12,38 519 3.384.827.100
8/9/2020 12,16 12,26 -1,13% 12,09 12,63 12,39 12,26 12,27 875 3.373.368.500
4/9/2020 11,68 12,40 +7,27% 11,55 12,41 12,13 12,38 12,40 7.070 6.271.943.900
3/9/2020 11,48 11,56 +0,78% 11,33 11,74 11,50 11,56 11,57 8.446 3.023.268.700
2/9/2020 11,53 11,47 +0,26% 11,34 11,56 11,43 11,47 11,48 5.566 1.614.601.900
1/9/2020 11,61 11,44 -0,52% 11,42 11,62 11,49 11,44 11,45 6.249 1.877.559.800
31/8/2020 11,90 11,50 -2,46% 11,46 11,94 11,55 11,49 11,50 8.123 2.126.435.300
28/8/2020 11,82 11,79 +0,08% 11,67 11,85 11,77 11,79 11,80 7.085 1.808.117.100
27/8/2020 11,96 11,78 -1,51% 11,75 12,10 11,89 11,78 11,79 6.791 1.970.619.300
26/8/2020 12,29 11,96 -2,45% 11,84 12,36 12,05 11,95 11,96 7.157 2.344.801.400
25/8/2020 12,53 12,26 -1,92% 12,24 12,70 12,34 12,25 12,26 8.489 2.150.234.500
24/8/2020 12,25 12,50 +2,29% 12,25 12,83 12,60 12,50 12,54 8.183 2.607.750.200
21/8/2020 12,27 12,22 -0,41% 12,00 12,28 12,11 12,22 12,23 6.522 2.170.059.900
20/8/2020 12,09 12,27 +0,66% 11,96 12,30 12,15 12,26 12,27 6.684 1.966.511.400
19/8/2020 12,31 12,19 -1,14% 12,09 12,40 12,22 12,18 12,19 7.364 2.329.740.800
18/8/2020 12,44 12,33 +1,40% 12,16 12,47 12,31 12,33 12,34 9.015 3.405.452.900
17/8/2020 12,58 12,16 -3,34% 12,12 12,67 12,32 12,16 12,17 550 2.613.955.300
14/8/2020 13,00 12,58 -3,23% 12,05 13,02 12,68 12,58 12,59 3.077 8.632.556.000
13/8/2020 13,41 13,00 -2,99% 13,00 13,61 13,31 13,00 13,01 5.771 1.837.523.300
12/8/2020 13,97 13,40 -3,25% 13,27 14,10 13,46 13,40 13,42 9.700 2.801.700.700
11/8/2020 13,47 13,85 +4,06% 13,36 14,15 13,83 13,85 13,88 719 4.952.040.500
10/8/2020 13,14 13,31 +1,76% 12,92 13,39 13,21 13,30 13,31 9.526 2.627.886.800
7/8/2020 13,21 13,08 -1,65% 12,99 13,36 13,17 13,08 13,12 8.037 2.167.115.400
6/8/2020 13,17 13,30 +1,29% 12,95 13,30 13,14 13,25 13,30 8.728 2.613.550.900
5/8/2020 13,05 13,13 +1,47% 12,79 13,14 12,97 13,11 13,13 8.850 2.405.743.600
4/8/2020 12,66 12,94 +2,45% 12,56 13,13 12,83 12,92 12,94 95 3.210.830.200
3/8/2020 13,06 12,63 -1,71% 12,63 13,24 12,87 12,63 12,64 982 3.759.665.700
31/7/2020 13,65 12,85 -5,31% 12,85 13,77 13,07 12,85 12,92 9.334 4.451.838.300
30/7/2020 13,30 13,57 +1,27% 12,97 13,68 13,33 13,57 13,60 8.560 3.160.662.700
29/7/2020 13,00 13,40 +3,32% 13,00 13,48 13,29 13,33 13,40 8.708 3.408.358.100
28/7/2020 12,64 12,97 +2,61% 12,59 13,16 12,91 12,93 12,97 678 3.391.593.200
27/7/2020 13,00 12,64 -2,32% 12,58 13,05 12,72 12,64 12,66 9.045 3.418.187.300
24/7/2020 12,82 12,94 +0,94% 12,40 12,94 12,71 12,90 12,94 8.395 2.439.074.500
23/7/2020 13,12 12,82 -2,14% 12,82 13,44 13,09 12,82 12,87 1.309 4.372.787.000
22/7/2020 13,55 13,10 -3,32% 13,04 13,66 13,23 13,10 13,11 9.948 4.204.771.800
21/7/2020 13,82 13,55 -1,24% 13,50 13,88 13,61 13,55 13,56 8.915 3.046.413.600
20/7/2020 13,73 13,72 +0,22% 13,63 14,05 13,79 13,72 13,73 8.909 2.856.599.500
17/7/2020 13,63 13,69 +1,11% 13,50 13,81 13,62 13,69 13,70 1.794 3.389.750.100
16/7/2020 13,67 13,54 -1,53% 13,51 13,76 13,59 13,54 13,56 5.095 1.608.225.900
15/7/2020 13,68 13,75 +1,55% 13,63 14,17 13,85 13,75 13,77 1.607 3.168.020.500
14/7/2020 13,89 13,54 -2,31% 13,48 13,98 13,66 13,54 13,60 9.748 4.505.907.000
13/7/2020 14,20 13,86 -1,70% 13,82 14,30 14,12 13,85 13,86 7.685 3.104.580.300
10/7/2020 14,10 14,10 -0,07% 13,76 14,20 13,94 14,00 14,10 6.823 4.075.091.200
9/7/2020 14,44 14,11 -1,74% 14,10 14,67 14,32 14,11 14,16 5.163 1.791.026.700
8/7/2020 14,04 14,36 +3,01% 14,03 14,49 14,24 14,31 14,36 7.697 2.302.268.600
7/7/2020 14,30 13,94 -2,99% 13,83 14,37 14,02 13,94 13,97 6.675 1.987.765.800
6/7/2020 14,40 14,37 +2,72% 14,11 14,40 14,29 14,35 14,37 5.933 1.713.419.000
3/7/2020 14,04 13,99 -0,14% 13,87 14,29 14,10 13,99 14,04 4.091 1.251.809.900
2/7/2020 14,48 14,01 -1,34% 14,01 14,80 14,36 14,01 14,04 6.264 2.044.627.200
1/7/2020 13,56 14,20 +5,03% 13,32 14,30 13,92 14,18 14,20 1.320 3.388.770.200
30/6/2020 13,79 13,52 -2,24% 13,51 14,04 13,66 13,52 13,53 337 4.060.502.800
29/6/2020 14,42 13,83 -3,35% 13,77 14,54 13,91 13,83 13,87 7.569 2.607.650.700
26/6/2020 14,46 14,31 -1,04% 14,12 14,57 14,37 14,31 14,32 5.546 8.469.852.500
25/6/2020 14,29 14,46 +0,91% 14,02 14,68 14,40 14,46 14,49 5.949 1.733.195.200
24/6/2020 14,89 14,33 -4,08% 14,30 14,91 14,51 14,33 14,40 6.632 2.251.349.700
23/6/2020 14,89 14,94 +1,63% 14,48 15,10 14,74 14,74 14,94 6.338 2.280.868.500
22/6/2020 14,37 14,70 +3,38% 14,16 15,02 14,63 14,69 14,70 9.012 3.626.911.600
19/6/2020 14,80 14,22 -3,20% 14,22 15,03 14,50 14,22 14,30 7.582 3.140.050.700
18/6/2020 14,34 14,69 +2,80% 14,13 15,02 14,53 14,65 14,69 7.790 2.987.551.500
17/6/2020 13,90 14,29 +3,40% 13,85 14,56 14,28 14,24 14,29 6.439 2.152.405.700
16/6/2020 14,28 13,82 +0,07% 13,66 14,48 14,11 13,81 13,82 6.409 1.907.646.300
15/6/2020 13,81 13,81 -3,70% 13,54 14,13 13,81 13,81 13,87 8.994 2.954.944.600
12/6/2020 13,99 14,34 -0,55% 13,59 14,56 14,24 14,28 14,34 4.873 3.977.352.600
10/6/2020 15,46 14,42 -5,26% 14,41 15,78 14,88 14,41 14,42 2.721 3.960.707.300
9/6/2020 15,83 15,22 -5,29% 15,08 15,98 15,45 15,22 15,23 9.504 3.030.103.400
8/6/2020 15,35 16,07 +6,78% 15,30 16,39 15,94 16,07 16,08 9.041 3.941.557.500
5/6/2020 15,30 15,05 +3,29% 14,93 15,66 15,24 15,05 15,17 7.976 2.956.936.600
4/6/2020 14,85 14,57 -1,29% 14,36 14,85 14,60 14,57 14,60 3.828 4.132.096.600
3/6/2020 14,10 14,76 +7,74% 14,08 15,09 14,60 14,71 14,76 1.418 4.466.257.700
2/6/2020 14,00 13,70 -1,37% 13,70 14,49 13,99 13,70 13,74 189 4.145.891.000
1/6/2020 13,83 13,89 +0,58% 13,59 14,36 13,99 13,83 13,89 8.277 3.368.688.300
29/5/2020 14,79 13,81 -6,63% 13,75 14,79 14,06 13,81 13,83 977 4.722.253.800
28/5/2020 13,93 14,79 +5,57% 13,68 15,04 14,56 14,77 14,79 368 3.896.988.700
27/5/2020 13,86 14,01 +2,26% 13,57 14,20 13,85 14,01 14,03 6.745 2.175.881.200
26/5/2020 14,10 13,70 -2,14% 13,51 14,59 13,85 13,70 13,72 6.904 2.448.604.700
25/5/2020 13,41 14,00 +5,98% 13,33 14,15 13,88 13,98 14,00 9.266 3.104.400.300
22/5/2020 12,59 13,21 +3,53% 12,45 13,29 12,97 13,20 13,21 9.167 3.093.892.400
21/5/2020 12,14 12,76 +5,02% 11,97 12,76 12,42 12,72 12,76 7.011 1.967.117.100
20/5/2020 11,64 12,15 +5,19% 11,63 12,38 12,14 12,15 12,18 6.882 1.721.307.800
19/5/2020 11,75 11,55 -1,87% 11,49 12,35 11,77 11,55 11,57 8.663 2.539.029.600
18/5/2020 11,79 11,77 +2,35% 11,32 12,10 11,65 11,77 11,78 8.252 2.511.529.300
15/5/2020 11,70 11,50 -2,21% 11,28 11,85 11,47 11,50 11,51 8.710 2.436.645.900
14/5/2020 11,70 11,76 -1,09% 11,31 12,06 11,67 11,76 11,78 7.187 2.383.077.800
13/5/2020 11,66 11,89 +2,59% 11,38 11,96 11,68 11,89 11,90 5.298 1.635.877.600
12/5/2020 11,75 11,59 -0,86% 11,55 12,29 11,93 11,58 11,59 7.511 1.819.557.200
11/5/2020 11,48 11,69 +2,36% 11,16 12,06 11,72 11,68 11,69 6.059 1.942.724.600
8/5/2020 11,60 11,42 -0,87% 11,40 11,92 11,58 11,42 11,43 6.117 1.648.245.800
7/5/2020 12,11 11,52 -2,87% 11,25 12,14 11,54 11,50 11,52 9.395 2.690.240.200
6/5/2020 12,21 11,86 -2,63% 11,79 12,38 11,98 11,86 11,95 6.424 2.124.768.300
5/5/2020 12,70 12,18 -2,56% 12,05 12,94 12,37 12,17 12,18 6.417 2.003.971.900
4/5/2020 12,40 12,50 -1,65% 12,01 12,68 12,37 12,47 12,50 6.169 1.604.162.800
30/4/2020 13,09 12,71 -5,01% 12,71 13,51 12,91 12,71 12,78 7.534 3.524.677.900
29/4/2020 12,88 13,38 +6,02% 12,84 13,57 13,21 13,38 13,43 8.241 3.159.849.100
28/4/2020 13,00 12,62 +0,24% 12,52 13,25 12,76 12,61 12,62 7.508 2.694.110.300
27/4/2020 12,32 12,59 +5,44% 12,02 12,92 12,37 12,59 12,63 9.379 2.368.469.500
24/4/2020 12,71 11,94 -8,15% 11,41 12,96 12,09 11,94 12,02 6.361 4.215.172.600
23/4/2020 13,19 13,00 0,00% 12,34 13,47 12,85 12,98 13,00 9.097 5.531.819.300
22/4/2020 14,05 13,00 -7,14% 13,00 14,14 13,35 13,00 13,08 2.477 5.552.104.900
20/4/2020 13,75 14,00 -0,36% 13,20 14,25 13,93 14,00 14,08 6.778 4.765.410.500
17/4/2020 14,45 14,05 0,00% 13,65 14,86 14,24 14,04 14,05 8.069 6.072.165.400
16/4/2020 13,99 14,05 +3,23% 13,31 14,33 13,89 14,05 14,06 6.323 4.526.487.300
15/4/2020 11,30 13,61 +15,93% 11,10 13,61 12,62 13,61 13,62 9.065 7.773.447.200
14/4/2020 11,70 11,74 +2,98% 11,27 11,95 11,59 11,65 11,74 2.002 3.616.639.600
13/4/2020 11,21 11,40 +1,79% 10,76 11,70 11,22 11,40 11,50 919 3.641.899.100
9/4/2020 11,61 11,20 -2,61% 10,90 12,06 11,26 11,19 11,20 7.775 5.038.210.700
8/4/2020 11,83 11,50 -2,46% 10,93 12,00 11,42 11,50 11,52 6.106 4.998.438.200
7/4/2020 11,35 11,79 +12,18% 11,27 12,14 11,81 11,76 11,79 1.388 4.434.125.100
6/4/2020 10,63 10,51 +5,42% 10,31 10,92 10,64 10,51 10,66 7.415 1.589.527.000
3/4/2020 10,91 9,97 -8,70% 9,82 11,00 10,08 9,97 9,99 9.545 2.302.473.900
2/4/2020 10,74 10,92 +5,10% 9,92 10,95 10,29 10,92 10,93 191 3.105.319.800
1/4/2020 10,69 10,39 -5,72% 10,05 10,74 10,26 10,38 10,39 7.027 1.514.592.400
31/3/2020 11,10 11,02 +0,36% 10,83 11,72 11,26 11,02 11,06 7.138 2.286.973.500
30/3/2020 11,88 10,98 -5,67% 10,81 11,97 11,06 10,98 10,99 718 3.160.750.700
27/3/2020 11,90 11,64 -4,98% 11,11 11,92 11,40 11,61 11,64 341 2.120.282.600
26/3/2020 12,08 12,25 -0,41% 12,04 13,00 12,61 12,24 12,25 3.597 4.486.803.000
25/3/2020 10,04 12,30 +23,62% 9,97 12,85 11,20 12,08 12,30 9.521 3.069.841.700
24/3/2020 10,63 9,95 -0,20% 9,95 10,90 10,27 9,85 10,04 9.401 2.462.775.100
23/3/2020 11,34 9,97 -12,08% 9,97 11,34 10,63 9,97 10,01 3.664 5.036.586.400
20/3/2020 10,99 11,34 +6,38% 10,99 12,50 11,62 11,29 11,34 9.679 2.706.920.400
19/3/2020 9,50 10,66 +8,78% 8,82 11,12 9,94 10,66 10,81 9.737 2.329.796.500
18/3/2020 11,50 9,80 -21,60% 9,64 11,66 10,44 9,80 9,90 6.838 4.418.380.100
17/3/2020 11,79 12,50 +9,27% 10,94 12,50 11,65 12,50 12,51 1.778 4.648.330.600
16/3/2020 11,43 11,44 -15,88% 11,42 12,44 11,80 11,43 11,44 542 3.458.270.700
13/3/2020 14,00 13,60 +10,30% 11,99 14,01 12,95 13,49 13,60 1.601 4.177.706.600
12/3/2020 13,68 12,33 -14,38% 11,80 13,68 12,43 12,33 12,35 6.544 2.391.869.100
11/3/2020 14,49 14,40 -6,86% 13,56 14,78 14,18 14,40 14,41 5.433 4.783.951.700
10/3/2020 15,47 15,46 +14,52% 14,34 15,57 14,98 15,56 15,72 1.498 4.240.275.600
9/3/2020 14,05 13,50 -13,41% 13,49 14,59 14,01 13,50 13,75 6.422 5.450.426.100
6/3/2020 16,89 15,59 -10,91% 15,50 17,06 16,14 15,59 15,61 6.177 9.232.430.700
5/3/2020 19,32 17,50 -9,65% 17,30 19,48 18,20 17,50 17,59 6.153 7.947.653.900
4/3/2020 19,60 19,37 +0,78% 19,04 19,80 19,33 19,36 19,42 2.195 5.023.156.400
3/3/2020 19,98 19,22 -3,03% 19,03 20,21 19,48 19,22 19,23 5.214 5.266.561.400
2/3/2020 19,56 19,82 +1,95% 19,35 20,05 19,73 19,81 19,82 9.939 3.421.492.300
28/2/2020 19,65 19,44 -1,37% 18,85 19,72 19,23 19,43 19,44 3.035 4.605.103.000
27/2/2020 20,10 19,71 -4,27% 19,40 20,43 19,84 19,71 19,79 4.666 5.610.482.800
26/2/2020 20,80 20,59 -5,90% 20,07 20,99 20,50 20,51 20,59 2.280 4.083.894.500
21/2/2020 21,74 21,88 +0,27% 21,31 22,22 21,86 21,85 21,88 6.029 2.255.667.200
20/2/2020 21,97 21,82 -0,55% 21,51 22,13 21,71 21,81 21,82 9.011 3.674.903.600
19/2/2020 21,75 21,94 +1,06% 21,75 22,40 22,06 21,91 21,94 5.997 2.367.058.100
18/2/2020 21,45 21,71 +0,46% 21,42 22,09 21,77 21,71 21,73 1.114 4.736.149.500
17/2/2020 21,60 21,61 +0,46% 21,43 21,89 21,67 21,61 21,65 4.597 2.248.206.000
14/2/2020 21,50 21,51 -0,60% 21,21 22,01 21,48 21,50 21,52 6.775 3.188.432.100
13/2/2020 21,71 21,64 -0,73% 21,21 21,85 21,63 21,63 21,65 4.693 1.723.489.500
12/2/2020 21,83 21,80 +0,28% 21,63 22,13 21,80 21,80 21,85 6.097 4.565.111.300
11/2/2020 21,36 21,74 +2,21% 21,02 21,95 21,49 21,73 21,76 1.631 4.724.303.500
10/2/2020 21,98 21,27 -3,23% 20,90 22,06 21,22 21,27 21,30 462 5.099.574.300
7/2/2020 22,77 21,98 -3,47% 21,98 22,77 22,18 21,98 22,04 8.327 3.226.198.100
6/2/2020 22,96 22,77 -0,83% 22,40 23,07 22,77 22,64 22,78 6.051 8.383.456.900
5/2/2020 22,80 22,96 +1,59% 22,69 23,34 23,02 22,93 22,99 1.131 7.374.703.400
4/2/2020 22,68 22,60 +1,85% 22,25 22,86 22,49 22,60 22,64 7.259 4.165.179.800
3/2/2020 21,82 22,19 +2,16% 21,72 22,28 21,90 22,19 22,20 9.535 3.815.546.800
31/1/2020 22,00 21,72 -2,82% 21,58 22,00 21,79 21,72 21,78 19 4.007.955.100
30/1/2020 23,00 22,35 -4,28% 21,80 23,00 22,25 22,33 22,37 2.676 7.234.168.600
29/1/2020 24,12 23,35 -2,26% 23,35 24,16 23,57 23,35 23,40 5.717 2.623.993.400
28/1/2020 23,64 23,89 +0,89% 23,53 24,02 23,79 23,89 23,99 5.124 1.939.802.600
27/1/2020 24,40 23,68 -3,94% 23,11 24,41 23,63 23,66 23,68 7.747 3.340.898.900
24/1/2020 24,79 24,65 -0,16% 24,21 24,95 24,64 24,54 24,66 5.028 3.674.660.500
23/1/2020 24,40 24,69 +0,61% 24,04 24,86 24,54 24,68 24,70 5.768 2.338.966.400
22/1/2020 24,54 24,54 0,00% 24,18 24,65 24,42 24,38 24,57 5.835 2.677.791.800
21/1/2020 24,55 24,54 0,00% 24,11 24,75 24,49 24,40 24,54 5.923 3.047.063.800
20/1/2020 24,32 24,54 +1,61% 24,31 24,98 24,67 24,52 24,54 6.827 3.699.835.100
17/1/2020 23,98 24,15 +0,84% 23,86 24,30 24,15 24,14 24,15 6.530 2.904.101.300
16/1/2020 23,59 23,95 +1,57% 23,40 23,97 23,72 23,92 23,95 7.551 3.738.314.700
15/1/2020 23,85 23,58 -0,88% 23,25 23,97 23,53 23,42 23,58 9.044 3.468.386.500
14/1/2020 23,81 23,79 -0,08% 23,66 24,27 23,93 23,78 23,87 6.231 3.279.908.000
13/1/2020 23,65 23,81 +0,63% 23,65 23,98 23,82 23,81 23,98 5.856 2.418.190.700
10/1/2020 23,97 23,66 -0,71% 23,62 24,05 23,88 23,65 23,76 5.626 2.838.756.300
9/1/2020 23,62 23,83 +1,06% 23,32 23,90 23,64 23,82 23,83 5.100 2.500.829.100
8/1/2020 23,70 23,58 -0,80% 23,37 23,82 23,60 23,57 23,58 6.229 2.736.753.300
7/1/2020 23,70 23,77 +0,34% 23,51 23,96 23,78 23,76 23,77 8.276 3.575.586.800
6/1/2020 23,60 23,69 -0,46% 23,32 23,81 23,59 23,68 23,69 5.600 2.584.735.900
3/1/2020 23,15 23,80 +0,46% 23,03 23,89 23,69 23,64 23,80 6.330 3.395.690.400
2/1/2020 23,40 23,69 +1,33% 23,19 23,69 23,50 23,56 23,69 6.894 3.624.640.400
30/12/2019 23,15 23,38 +0,99% 23,00 23,61 23,37 23,37 23,43 6.358 3.906.475.500
27/12/2019 23,07 23,15 +0,87% 22,73 23,19 22,96 23,12 23,15 7.962 3.222.087.200
26/12/2019 22,70 22,95 +1,19% 22,46 23,12 22,93 22,92 22,95 4.564 2.746.462.000
23/12/2019 22,50 22,68 +0,76% 22,00 22,68 22,32 22,66 22,68 5.362 2.470.431.400
20/12/2019 21,74 22,51 +4,21% 21,45 22,51 22,07 22,45 22,51 4.955 2.772.165.500
19/12/2019 21,78 21,60 -0,83% 21,43 21,97 21,70 21,60 21,64 5.228 2.566.804.400
18/12/2019 21,10 21,78 +2,93% 20,94 21,86 21,30 21,65 21,78 5.277 3.355.238.600
17/12/2019 21,10 21,16 +0,28% 20,75 21,27 21,02 21,05 21,16 6.718 3.008.813.900
16/12/2019 20,32 21,10 +3,94% 20,32 21,30 20,96 21,08 21,10 8.398 6.863.593.500
13/12/2019 20,47 20,30 -0,05% 19,97 20,67 20,31 20,30 20,32 7.928 4.181.767.700
12/12/2019 19,96 20,31 +2,42% 19,94 20,48 20,25 20,31 20,47 8.765 3.511.087.400
11/12/2019 19,38 19,83 +2,37% 19,37 19,91 19,76 19,80 19,83 5.007 2.509.563.000
10/12/2019 19,34 19,37 +0,73% 19,19 19,44 19,29 19,33 19,37 4.391 1.727.288.000
9/12/2019 19,32 19,23 +0,26% 19,23 19,60 19,32 19,22 19,23 4.367 1.605.041.300
6/12/2019 19,30 19,18 -0,31% 19,18 19,44 19,26 19,18 19,19 4.069 1.748.429.200
5/12/2019 19,24 19,24 0,00% 18,96 19,26 19,11 19,16 19,24 4.875 1.550.371.200
4/12/2019 19,48 19,24 -0,52% 19,06 19,50 19,19 19,24 19,25 4.543 1.864.757.500
3/12/2019 19,48 19,34 0,00% 18,94 19,55 19,19 19,33 19,34 5.200 2.276.003.600
2/12/2019 19,35 19,34 -0,05% 19,16 19,65 19,43 19,34 19,47 4.609 1.959.306.400
29/11/2019 19,40 19,35 +0,26% 19,08 19,42 19,23 19,30 19,35 3.272 1.046.187.100
28/11/2019 19,35 19,30 -0,16% 19,08 19,52 19,25 19,30 19,40 3.458 2.915.540.200
27/11/2019 19,17 19,33 +1,74% 18,63 19,33 18,92 19,32 19,33 5.578 2.839.918.800
26/11/2019 19,38 19,00 -1,96% 18,78 19,48 19,12 18,96 19,00 5.064 3.540.944.700
25/11/2019 18,88 19,38 +3,03% 18,84 19,38 19,17 19,37 19,38 6.257 6.789.010.500
22/11/2019 18,90 18,81 -0,21% 18,75 19,10 18,92 18,80 18,84 3.451 1.279.732.100
21/11/2019 18,51 18,85 +2,39% 18,35 18,85 18,69 18,84 18,85 4.972 1.978.703.000
19/11/2019 18,42 18,41 +0,44% 18,32 18,67 18,45 18,36 18,41 3.491 1.358.897.900
18/11/2019 18,48 18,33 -0,54% 18,26 18,70 18,41 18,32 18,34 4.565 1.687.220.900
14/11/2019 18,23 18,43 +1,43% 17,94 18,43 18,18 18,42 18,43 6.007 1.772.900.500
13/11/2019 18,07 18,17 +0,94% 17,87 18,22 18,04 18,10 18,17 4.817 1.551.310.600
12/11/2019 18,00 18,00 +0,28% 17,86 18,08 17,98 17,99 18,01 5.290 1.713.419.200
11/11/2019 18,48 17,95 -2,45% 17,93 18,48 18,06 17,95 17,98 4.455 1.708.287.000
8/11/2019 18,42 18,40 -0,49% 18,17 18,60 18,31 18,39 18,40 7.911 2.305.164.900
7/11/2019 18,60 18,49 -0,59% 18,36 18,98 18,69 18,49 18,54 7.091 2.941.519.100
6/11/2019 18,51 18,60 +1,09% 18,12 18,63 18,43 18,60 18,61 4.607 2.428.130.000
5/11/2019 18,30 18,40 +1,66% 18,04 18,43 18,21 18,33 18,40 4.146 1.615.609.800
4/11/2019 17,81 18,10 +2,26% 17,81 18,32 18,09 18,10 18,13 6.807 2.826.473.200
1/11/2019 17,55 17,70 +1,49% 17,37 17,73 17,57 17,70 17,71 6.507 2.448.210.900
31/10/2019 17,51 17,44 -0,11% 17,18 17,64 17,43 17,44 17,46 4.046 1.969.901.200
30/10/2019 17,70 17,46 -0,80% 17,45 17,75 17,58 17,46 17,48 3.854 2.119.559.700
29/10/2019 17,99 17,60 -1,62% 17,44 18,08 17,66 17,60 17,61 3.889 1.739.247.500
28/10/2019 17,81 17,89 +0,96% 17,61 17,99 17,80 17,87 17,89 4.388 1.615.562.200
25/10/2019 18,25 17,72 -2,85% 17,65 18,36 17,88 17,72 17,77 6.661 2.756.308.600
24/10/2019 18,20 18,24 +0,22% 18,07 18,42 18,22 18,22 18,24 4.423 1.517.873.500
23/10/2019 18,62 18,20 -1,89% 18,20 18,68 18,45 18,19 18,22 6.401 2.594.501.000
22/10/2019 19,00 18,55 -2,37% 18,41 19,14 18,72 18,55 18,57 8.486 3.654.970.500
21/10/2019 18,77 19,00 +1,60% 18,64 19,00 18,85 18,98 19,00 3.222 1.406.742.800
18/10/2019 18,78 18,70 -0,48% 18,57 18,82 18,68 18,68 18,72 2.031 1.164.831.800
17/10/2019 18,90 18,79 +0,11% 18,68 19,05 18,81 18,78 18,79 3.552 1.461.403.400
16/10/2019 18,41 18,77 +2,62% 18,34 18,87 18,58 18,77 18,78 4.028 2.058.494.800
15/10/2019 18,54 18,29 -1,14% 18,29 18,64 18,38 18,29 18,30 4.078 1.677.036.500
14/10/2019 18,64 18,50 -0,22% 18,45 18,77 18,55 18,49 18,50 2.257 1.129.265.000
11/10/2019 18,40 18,54 +1,26% 18,19 18,70 18,54 18,53 18,60 3.186 1.188.079.600
10/10/2019 18,03 18,31 +1,55% 17,91 18,31 18,13 18,30 18,31 2.543 1.153.573.600
9/10/2019 17,69 18,03 +3,32% 17,61 18,12 17,94 18,03 18,04 5.404 1.917.988.100
8/10/2019 17,82 17,45 -1,36% 17,43 17,88 17,57 17,45 17,49 5.704 1.815.427.000
7/10/2019 18,54 17,69 -4,53% 17,69 18,63 17,92 17,69 17,70 4.079 2.155.506.800
4/10/2019 18,23 18,53 +2,21% 17,97 18,53 18,39 18,47 18,53 5.075 1.774.324.500
3/10/2019 18,29 18,13 -0,66% 17,80 18,35 17,96 18,09 18,13 6.648 4.108.160.700
2/10/2019 18,72 18,25 -2,51% 18,10 18,72 18,35 18,20 18,28 7.131 4.629.509.200
1/10/2019 19,20 18,72 -2,40% 18,72 19,38 18,97 18,72 18,80 5.125 2.025.425.900
30/9/2019 18,80 19,18 +2,29% 18,76 19,25 19,07 19,10 19,18 5.671 3.340.421.200
27/9/2019 18,80 18,75 -0,27% 18,51 18,89 18,70 18,68 18,75 4.250 2.776.047.500
26/9/2019 19,34 18,80 -2,13% 18,75 19,34 18,86 18,80 18,86 5.917 2.757.059.300
25/9/2019 18,95 19,21 +1,05% 18,70 19,22 19,05 19,20 19,22 3.798 1.627.851.500
24/9/2019 19,26 19,01 -0,99% 18,90 19,26 19,05 18,92 19,01 5.354 2.189.924.000
23/9/2019 19,27 19,20 -0,62% 19,10 19,38 19,20 19,18 19,21 4.377 2.158.672.000
20/9/2019 19,48 19,32 -0,62% 19,20 19,51 19,30 19,30 19,32 6.100 5.168.712.000
19/9/2019 19,98 19,44 -2,61% 19,44 20,07 19,59 19,44 19,45 7.098 4.664.141.700
18/9/2019 19,96 19,96 +0,05% 19,65 20,07 19,80 19,95 19,96 3.150 1.446.244.900
17/9/2019 19,86 19,95 +0,30% 19,55 19,95 19,82 19,95 19,97 3.333 1.385.893.600
16/9/2019 20,11 19,89 -0,65% 19,73 20,14 19,90 19,83 19,89 3.711 1.234.806.100
13/9/2019 20,36 20,02 -1,67% 19,97 20,47 20,22 20,02 20,15 3.608 1.576.827.100
12/9/2019 19,91 20,36 +2,52% 19,69 20,36 20,01 20,35 20,36 4.998 2.485.226.500
11/9/2019 19,85 19,86 +0,51% 19,37 19,91 19,60 19,84 19,86 7.730 2.497.938.200
10/9/2019 19,82 19,76 -0,70% 19,58 20,00 19,77 19,64 19,76 5.569 2.184.606.000
9/9/2019 19,99 19,90 +0,05% 19,51 20,00 19,74 19,89 19,90 4.243 1.566.277.700
6/9/2019 19,68 19,89 +1,74% 19,48 19,94 19,74 19,88 19,90 2.801 1.656.983.900
5/9/2019 19,36 19,55 +1,77% 19,28 19,91 19,61 19,55 19,63 4.453 2.307.743.200
4/9/2019 19,71 19,21 -1,59% 19,21 19,82 19,29 19,21 19,26 5.206 2.212.812.200
3/9/2019 19,53 19,52 -0,05% 19,12 19,70 19,32 19,46 19,52 3.161 1.270.400.500
2/9/2019 19,61 19,53 +0,15% 19,28 19,78 19,50 19,53 19,55 3.858 1.257.505.900
30/8/2019 18,95 19,50 +3,23% 18,71 19,50 19,18 19,44 19,50 7.094 2.747.356.400
29/8/2019 18,52 18,89 +2,38% 18,41 18,96 18,66 18,82 18,90 4.864 2.333.860.900
28/8/2019 18,62 18,45 -0,75% 18,32 18,64 18,52 18,45 18,48 4.851 1.535.291.000
27/8/2019 18,81 18,59 -1,59% 18,34 18,91 18,57 18,59 18,61 9.220 2.704.055.700
26/8/2019 18,79 18,89 +1,07% 18,21 18,93 18,57 18,69 18,92 4.363 1.502.750.700
23/8/2019 19,20 18,69 -3,16% 18,32 19,20 18,71 18,67 18,70 4.942 2.019.093.700
22/8/2019 19,39 19,30 +0,36% 18,80 19,39 19,04 19,25 19,30 4.978 1.891.474.800
21/8/2019 19,29 19,23 +1,10% 18,82 19,29 19,01 19,20 19,23 3.067 1.449.622.300
20/8/2019 19,04 19,02 0,00% 18,49 19,25 18,94 19,02 19,08 2.973 1.123.490.900
19/8/2019 19,40 19,02 -0,37% 18,89 19,45 19,07 19,02 19,09 4.456 1.937.680.100
16/8/2019 19,00 19,09 +2,09% 18,45 19,10 18,75 19,08 19,09 5.024 2.124.427.400
15/8/2019 19,14 18,70 -2,25% 18,62 19,46 18,91 18,69 18,70 4.342 1.568.222.200
14/8/2019 19,59 19,13 -3,04% 18,91 19,79 19,16 19,13 19,15 8.440 4.052.795.300
13/8/2019 19,78 19,73 +0,15% 19,43 19,89 19,66 19,70 19,73 4.944 3.603.236.800
12/8/2019 20,54 19,70 -5,01% 19,63 20,55 19,83 19,70 19,77 6.712 3.665.523.600
9/8/2019 20,91 20,74 -0,58% 20,52 20,93 20,70 20,65 20,74 3.376 1.977.040.800
8/8/2019 21,09 20,86 +0,19% 20,73 21,21 20,90 20,86 20,94 3.175 1.679.668.300
7/8/2019 21,09 20,82 +0,43% 20,56 21,13 20,82 20,82 20,84 4.223 2.876.340.500
6/8/2019 20,97 20,73 -0,43% 20,08 21,17 20,53 20,72 20,73 8.281 3.572.153.600
5/8/2019 20,93 20,82 -1,93% 20,52 20,93 20,73 20,75 20,82 4.574 1.494.342.800
2/8/2019 21,48 21,23 -1,03% 20,88 21,55 21,19 21,20 21,26 6.574 2.905.735.500
1/8/2019 21,98 21,45 -1,74% 21,38 21,98 21,66 21,45 21,47 7.515 5.151.218.200
31/7/2019 22,03 21,83 -0,77% 21,73 22,24 21,92 21,83 21,85 9.350 3.566.561.200
30/7/2019 22,20 22,00 -0,99% 21,96 22,26 22,07 21,99 22,00 5.687 2.773.902.300
29/7/2019 22,46 22,22 -0,09% 21,93 22,46 22,12 22,19 22,22 4.622 2.035.393.500
26/7/2019 21,97 22,24 +1,28% 21,83 22,44 22,23 22,23 22,30 3.090 1.365.556.700
25/7/2019 22,13 21,96 -1,13% 21,96 22,46 22,12 21,96 22,00 2.253 4.028.645.000
24/7/2019 22,08 22,21 0,00% 21,94 22,36 22,18 22,19 22,21 3.989 1.622.538.900
23/7/2019 22,14 22,21 +0,18% 21,92 22,37 22,16 22,20 22,21 3.318 1.415.626.700
22/7/2019 21,84 22,17 +0,96% 21,65 22,24 21,98 22,10 22,17 2.756 1.135.973.600
19/7/2019 21,98 21,96 +0,14% 21,74 22,11 21,92 21,92 21,96 2.060 716.780.700
18/7/2019 21,85 21,93 +0,50% 21,63 22,12 21,90 21,92 22,03 2.948 1.418.986.900
17/7/2019 21,94 21,82 -0,55% 21,71 22,00 21,86 21,82 21,86 2.368 838.406.200
16/7/2019 22,16 21,94 -0,72% 21,76 22,26 21,94 21,93 21,94 2.141 749.937.100
15/7/2019 22,16 22,10 -0,23% 21,71 22,30 22,05 22,10 22,13 2.942 922.533.400
12/7/2019 22,40 22,15 -0,40% 22,06 22,40 22,24 22,15 22,17 1.367 849.472.600
11/7/2019 22,54 22,24 -0,49% 22,14 22,55 22,29 22,23 22,24 2.692 1.240.077.900
10/7/2019 22,40 22,35 +0,22% 22,00 22,66 22,20 22,33 22,35 4.980 4.166.272.700
8/7/2019 22,49 22,30 -0,93% 22,14 22,49 22,35 22,30 22,34 1.985 807.829.700
5/7/2019 22,50 22,51 +0,09% 22,26 22,57 22,43 22,51 22,53 2.065 837.118.400
4/7/2019 22,00 22,49 +2,88% 21,89 22,49 22,26 22,43 22,49 1.821 822.991.900
3/7/2019 21,69 21,86 +0,60% 21,35 21,95 21,71 21,83 21,86 2.861 2.343.982.100
2/7/2019 21,90 21,73 -0,87% 21,52 22,06 21,76 21,69 21,73 3.173 1.652.281.800
1/7/2019 22,32 21,92 -1,75% 21,76 22,46 21,96 21,91 21,92 2.600 1.192.043.300
28/6/2019 21,93 22,31 +1,87% 21,93 22,68 22,19 22,31 22,35 3.783 2.127.846.500
27/6/2019 21,51 21,90 +1,39% 21,48 22,02 21,78 21,90 21,97 1.511 2.038.881.200
26/6/2019 21,45 21,60 +0,98% 21,42 21,76 21,60 21,60 21,70 1.898 850.194.300
25/6/2019 21,80 21,39 -2,15% 21,23 21,86 21,50 21,39 21,40 3.432 1.525.493.000
24/6/2019 21,76 21,86 +0,28% 21,61 21,98 21,81 21,79 21,86 2.778 1.371.964.200
21/6/2019 21,53 21,80 +1,87% 21,32 21,80 21,53 21,69 21,80 2.685 4.308.762.700
19/6/2019 20,95 21,40 +1,90% 20,64 21,58 21,18 21,40 21,42 3.807 1.613.446.300
18/6/2019 20,79 21,00 +1,20% 20,61 21,14 20,82 21,00 21,05 2.502 2.365.215.400
17/6/2019 20,65 20,75 +0,53% 20,41 20,78 20,61 20,56 20,75 1.920 1.071.448.300
14/6/2019 20,55 20,64 +0,63% 20,22 20,83 20,56 20,64 20,65 2.859 1.173.896.000
13/6/2019 20,41 20,51 +0,79% 20,36 20,80 20,55 20,51 20,56 2.978 4.226.241.700
12/6/2019 19,92 20,35 +2,11% 19,92 20,50 20,31 20,35 20,43 3.518 1.947.889.300
11/6/2019 19,71 19,93 +1,42% 19,54 20,09 19,85 19,92 19,93 2.776 920.239.000
10/6/2019 20,10 19,65 -1,75% 19,59 20,10 19,78 19,65 19,74 2.472 1.001.381.300
7/6/2019 19,71 20,00 +1,83% 19,58 20,07 19,88 19,99 20,00 3.132 1.559.603.600
6/6/2019 19,84 19,64 -0,30% 19,43 19,93 19,69 19,64 19,69 2.784 1.114.163.500
5/6/2019 19,39 19,70 +1,91% 19,24 19,74 19,54 19,70 19,75 2.209 2.836.035.700
4/6/2019 19,66 19,33 -1,73% 19,18 19,79 19,41 19,33 19,34 3.232 1.478.083.000
3/6/2019 20,08 19,67 -0,56% 19,50 20,08 19,69 19,64 19,67 2.422 909.515.800
31/5/2019 19,87 19,78 -1,59% 19,64 20,08 19,82 19,78 19,86 4.088 2.087.760.000
30/5/2019 19,91 20,10 +0,95% 19,67 20,17 19,98 20,10 20,14 3.876 1.409.599.300
29/5/2019 19,45 19,91 +2,58% 19,02 19,94 19,55 19,90 19,91 5.216 1.769.146.600
28/5/2019 18,99 19,41 +2,92% 18,83 19,41 19,16 19,36 19,41 4.716 3.229.289.800
27/5/2019 18,91 18,86 +0,48% 18,61 19,02 18,82 18,81 18,87 3.279 1.068.863.100
24/5/2019 19,15 18,77 -1,21% 18,48 19,28 18,78 18,77 18,79 3.782 1.291.608.600
23/5/2019 19,31 19,00 -1,61% 19,00 19,45 19,13 18,99 19,00 4.032 1.898.431.000
22/5/2019 19,75 19,31 -1,18% 19,27 19,82 19,46 19,31 19,36 4.435 1.840.519.000
21/5/2019 19,30 19,54 +1,77% 19,01 19,63 19,31 19,54 19,58 6.820 2.854.185.300
20/5/2019 18,97 19,20 +1,48% 18,72 19,24 19,02 19,15 19,20 5.273 2.497.486.400
17/5/2019 19,04 18,92 -1,61% 18,64 19,44 19,01 18,87 18,92 5.049 2.238.626.200
16/5/2019 19,54 19,23 -1,69% 18,81 19,54 19,10 19,22 19,23 5.666 2.295.441.600
15/5/2019 19,61 19,56 -0,96% 19,31 19,61 19,46 19,41 19,57 2.501 866.891.700
14/5/2019 19,96 19,75 -0,75% 19,55 20,19 19,76 19,70 19,75 3.441 1.072.012.700
13/5/2019 20,35 19,90 -2,40% 19,80 20,45 19,96 19,90 19,97 3.023 961.504.500
10/5/2019 20,27 20,39 +0,59% 20,19 20,65 20,41 20,39 20,40 3.562 1.311.667.000
9/5/2019 20,35 20,27 -0,34% 20,11 20,35 20,20 20,27 20,28 2.215 879.923.200
8/5/2019 19,99 20,34 +2,01% 19,99 20,58 20,40 20,34 20,35 2.300 1.124.629.200
7/5/2019 19,98 19,94 -0,30% 19,61 20,00 19,81 19,92 19,94 2.283 892.949.500
6/5/2019 19,88 20,00 +0,25% 19,66 20,02 19,94 20,00 20,03 1.238 444.067.200
3/5/2019 19,80 19,95 +0,25% 19,77 20,03 19,94 19,94 19,95 2.893 1.116.845.800
2/5/2019 19,85 19,90 +0,10% 19,61 19,97 19,87 19,90 19,96 1.787 753.389.300
30/4/2019 19,88 19,88 -0,50% 19,63 20,04 19,84 19,87 19,88 4.207 1.687.155.400
29/4/2019 19,90 19,98 +0,91% 19,61 20,04 19,86 19,96 19,98 3.955 2.331.923.700
26/4/2019 19,83 19,80 -0,10% 19,50 20,05 19,68 19,80 19,90 5.484 1.517.220.200
25/4/2019 20,13 19,82 -1,49% 19,77 20,13 19,90 19,82 19,88 3.149 1.236.792.900
24/4/2019 20,44 20,12 -1,37% 19,82 20,44 20,02 20,06 20,12 3.002 1.125.412.500
23/4/2019 20,16 20,40 +1,64% 20,15 20,50 20,30 20,33 20,41 4.450 1.865.376.500
22/4/2019 20,19 20,07 -0,59% 20,01 20,45 20,16 20,07 20,10 3.425 1.748.294.400
18/4/2019 19,77 20,19 +2,85% 19,65 20,29 20,04 20,19 20,20 5.087 1.633.965.400
17/4/2019 20,45 19,63 -3,96% 19,63 20,61 19,82 19,63 19,64 4.624 2.010.127.800
16/4/2019 20,46 20,44 +0,10% 19,91 20,50 20,11 20,40 20,44 7.016 3.841.347.900
15/4/2019 20,27 20,42 +0,89% 19,84 20,46 20,15 20,39 20,42 2.669 942.068.100
12/4/2019 20,32 20,24 -0,64% 19,79 20,48 20,09 20,19 20,24 2.855 1.328.725.000
11/4/2019 20,54 20,37 -0,63% 20,18 20,65 20,32 20,36 20,42 2.211 965.849.600
10/4/2019 20,53 20,50 -0,10% 20,42 20,93 20,56 20,50 20,51 3.566 1.666.979.800
9/4/2019 20,68 20,52 -0,63% 20,10 20,76 20,33 20,48 20,52 4.199 1.747.216.100
8/4/2019 21,32 20,65 -3,01% 20,65 21,46 20,89 20,65 20,75 4.759 2.060.217.800
5/4/2019 21,43 21,29 -0,37% 21,08 21,68 21,24 21,27 21,29 3.395 2.202.089.200
4/4/2019 21,36 21,37 +0,33% 21,12 21,58 21,29 21,37 21,38 3.126 1.818.664.800
3/4/2019 21,80 21,30 -2,47% 21,19 22,12 21,54 21,30 21,41 2.585 2.521.993.800
2/4/2019 22,21 21,84 -0,55% 21,59 22,21 21,87 21,83 21,84 3.150 1.480.069.500
1/4/2019 21,70 21,96 +2,38% 21,44 22,24 21,78 21,96 22,09 2.624 2.169.715.300
29/3/2019 21,20 21,45 +2,98% 20,88 21,50 21,25 21,45 21,48 3.234 1.456.889.400
28/3/2019 20,30 20,83 +2,46% 20,00 20,99 20,68 20,83 20,84 5.001 1.987.857.500
27/3/2019 21,42 20,33 -5,44% 20,33 21,44 20,57 20,33 20,36 4.051 2.685.827.900
26/3/2019 21,42 21,50 +0,70% 21,23 21,65 21,45 21,47 21,50 2.584 1.006.772.500
25/3/2019 21,28 21,35 -0,37% 21,06 21,73 21,35 21,35 21,39 2.512 1.000.161.700
22/3/2019 21,95 21,43 -3,90% 21,26 22,21 21,84 21,38 21,43 2.238 1.849.187.000
21/3/2019 22,45 22,30 -0,49% 22,12 22,69 22,40 22,30 22,33 4.152 1.372.919.700
20/3/2019 23,16 22,41 -2,82% 22,39 23,16 22,65 22,41 22,49 4.024 2.111.637.100
19/3/2019 22,99 23,06 -1,03% 22,99 23,35 23,18 23,06 23,17 2.664 1.130.360.300
18/3/2019 22,54 23,30 +3,33% 22,35 23,34 22,95 23,24 23,30 3.156 1.428.349.500
15/3/2019 22,63 22,55 +0,09% 22,11 22,85 22,50 22,55 22,60 2.825 1.999.654.500
14/3/2019 22,60 22,53 -0,35% 22,32 22,72 22,50 22,52 22,59 1.760 851.560.700
13/3/2019 22,80 22,61 -1,01% 22,55 22,87 22,72 22,61 22,71 1.834 684.930.300
12/3/2019 23,15 22,84 +0,18% 22,50 23,45 22,87 22,78 22,89 4.335 2.517.820.400
11/3/2019 22,50 22,80 +1,33% 22,17 23,00 22,70 22,80 22,84 2.510 1.363.725.000
8/3/2019 21,95 22,50 +2,27% 21,60 22,61 22,12 22,50 22,51 2.778 1.197.488.300
7/3/2019 22,04 22,00 -0,18% 21,65 22,04 21,81 21,91 22,01 2.376 935.202.900
6/3/2019 22,38 22,04 -0,72% 21,86 22,38 22,01 22,00 22,04 1.581 519.717.300
1/3/2019 21,74 22,20 +2,21% 21,74 22,20 22,08 22,10 22,20 1.940 1.685.126.200
28/2/2019 21,74 21,72 -0,23% 21,69 22,05 21,76 21,71 21,73 1.960 959.370.400
27/2/2019 21,95 21,77 -1,54% 21,70 21,96 21,78 21,77 21,88 2.587 1.085.354.800
26/2/2019 22,23 22,11 -0,58% 21,64 22,23 21,90 22,07 22,11 4.726 1.828.574.200
25/2/2019 22,05 22,24 +0,91% 21,96 22,39 22,18 22,13 22,24 1.710 909.476.000
22/2/2019 22,01 22,04 +0,46% 21,82 22,18 22,00 22,04 22,10 2.280 1.113.132.000
21/2/2019 21,62 21,94 +0,64% 21,60 22,00 21,80 21,87 21,94 2.824 1.371.760.000
20/2/2019 21,97 21,80 -0,68% 21,59 22,00 21,74 21,64 21,80 2.159 926.824.900
19/2/2019 21,88 21,95 -0,23% 21,80 22,10 21,93 21,91 21,95 1.891 1.019.906.600
18/2/2019 21,62 22,00 +1,76% 21,43 22,07 21,91 21,97 22,00 2.015 1.239.202.200
15/2/2019 21,55 21,62 +0,32% 21,00 21,72 21,46 21,54 21,62 3.832 1.701.270.200
14/2/2019 21,54 21,55 0,00% 21,11 21,69 21,39 21,53 21,55 4.296 1.830.977.000
13/2/2019 21,03 21,55 +2,47% 21,00 21,57 21,25 21,39 21,55 5.280 1.953.555.100
12/2/2019 21,02 21,03 +0,72% 20,64 21,22 20,88 20,92 21,03 4.205 2.039.844.200
11/2/2019 21,57 20,88 -2,38% 20,72 21,59 20,94 20,88 20,91 5.136 2.840.734.000
8/2/2019 21,44 21,39 -0,47% 20,90 21,53 21,22 21,39 21,40 3.639 1.380.718.700
7/2/2019 21,92 21,49 -2,10% 21,33 22,15 21,60 21,48 21,49 6.283 4.738.457.200
6/2/2019 22,09 21,95 -1,83% 21,77 22,15 21,96 21,90 21,95 4.654 2.824.595.900
5/2/2019 22,85 22,36 -2,14% 22,02 22,92 22,22 22,35 22,36 6.117 3.509.069.200
4/2/2019 22,33 22,85 +3,11% 22,11 22,97 22,66 22,83 22,85 3.245 2.484.493.800
1/2/2019 22,47 22,16 -0,85% 22,08 22,60 22,32 22,16 22,24 3.893 2.583.980.000
31/1/2019 23,09 22,35 -2,78% 22,05 23,09 22,54 22,33 22,35 5.284 2.653.136.700
30/1/2019 23,24 22,99 -0,86% 22,76 23,72 23,27 22,93 22,99 5.407 4.420.928.300
29/1/2019 23,00 23,19 +0,87% 22,71 23,40 22,96 23,06 23,19 3.721 2.147.765.400
28/1/2019 22,94 22,99 -0,04% 22,30 23,06 22,91 22,89 23,02 4.083 2.178.620.000
24/1/2019 23,11 23,00 +0,22% 22,91 23,38 23,08 22,99 23,00 3.215 1.705.603.100
23/1/2019 22,50 22,95 +2,27% 22,47 23,20 22,94 22,87 22,95 4.362 4.508.829.800
22/1/2019 22,20 22,44 +1,22% 22,12 22,61 22,37 22,44 22,46 3.909 1.834.402.800
21/1/2019 21,49 22,17 +3,16% 21,24 22,39 21,78 22,16 22,17 3.138 2.400.138.100
18/1/2019 22,00 21,49 -2,10% 21,32 22,15 21,52 21,47 21,54 7.495 3.646.124.100
17/1/2019 22,23 21,95 -1,53% 21,85 22,42 22,03 21,93 21,95 5.213 5.822.268.700
16/1/2019 22,53 22,29 -1,15% 22,16 22,65 22,34 22,29 22,30 3.143 1.371.458.400
15/1/2019 23,15 22,55 -2,42% 22,55 23,22 22,83 22,53 22,62 4.457 2.455.767.000
14/1/2019 23,20 23,11 -1,37% 22,99 23,52 23,10 23,07 23,11 3.927 2.106.213.800
11/1/2019 23,66 23,43 -0,93% 23,25 23,85 23,48 23,43 23,48 3.520 1.701.552.800
10/1/2019 23,41 23,65 +0,42% 22,96 23,65 23,25 23,55 23,65 3.919 1.817.275.800
9/1/2019 24,06 23,55 -1,22% 23,31 24,37 23,68 23,55 23,67 4.186 2.776.601.600
8/1/2019 24,30 23,84 -1,89% 23,83 24,47 24,04 23,84 23,95 2.125 1.219.087.600
7/1/2019 24,35 24,30 +0,91% 23,92 24,69 24,12 24,20 24,30 2.083 2.249.993.000
4/1/2019 24,17 24,08 -0,50% 23,51 24,17 23,83 24,00 24,08 1.798 2.054.497.900
3/1/2019 24,09 24,20 -0,25% 23,70 24,36 24,05 24,20 24,24 3.346 1.924.981.000
2/1/2019 23,80 24,26 +1,89% 23,38 24,26 24,03 24,10 24,26 2.880 1.346.185.800
28/12/2018 23,08 23,81 +3,61% 22,95 23,95 23,51 23,61 23,81 2.823 1.434.236.400
27/12/2018 22,49 22,98 +2,09% 22,33 23,10 22,82 22,94 22,98 2.815 1.298.995.200
26/12/2018 22,38 22,51 +0,49% 21,76 22,59 22,28 22,50 22,51 2.110 737.930.300
21/12/2018 22,60 22,40 -0,80% 22,17 22,65 22,36 22,20 22,40 2.938 1.475.098.800
20/12/2018 22,55 22,58 +0,71% 22,08 22,75 22,41 22,51 22,60 4.159 1.627.033.100
19/12/2018 23,05 22,42 -1,67% 22,42 23,10 22,61 22,39 22,42 2.489 1.098.906.200
18/12/2018 22,45 22,80 +2,06% 22,24 23,08 22,63 22,79 22,80 3.788 1.361.495.000
17/12/2018 22,74 22,34 -1,72% 22,33 22,96 22,50 22,34 22,35 2.296 949.378.200
14/12/2018 22,78 22,73 -0,61% 22,65 23,00 22,77 22,73 22,77 2.261 908.409.800
13/12/2018 23,50 22,87 -2,68% 22,82 23,65 22,97 22,87 22,96 3.796 2.080.877.700
12/12/2018 23,39 23,50 +0,56% 23,10 23,65 23,41 23,34 23,50 4.007 1.842.099.500
11/12/2018 23,11 23,37 +1,56% 22,71 23,73 23,23 23,34 23,37 3.197 2.317.595.100
10/12/2018 23,76 23,01 -3,96% 23,01 23,83 23,20 23,01 23,11 2.675 1.421.767.500
7/12/2018 23,99 23,96 -0,91% 23,57 24,26 23,84 23,95 23,99 3.521 1.320.635.800
6/12/2018 24,13 24,18 -0,21% 23,78 24,40 24,11 24,18 24,21 3.457 1.515.201.400
5/12/2018 24,59 24,23 -0,82% 24,02 24,59 24,17 24,22 24,23 2.702 2.148.172.600
4/12/2018 24,64 24,43 -0,69% 23,94 24,66 24,23 24,41 24,43 4.676 2.926.223.100
3/12/2018 24,36 24,60 +1,28% 24,24 24,74 24,49 24,40 24,60 3.877 3.180.188.900
30/11/2018 24,07 24,29 +0,91% 23,73 24,50 24,15 24,17 24,29 2.122 2.373.092.800
29/11/2018 23,93 24,07 +0,50% 23,53 24,19 24,00 23,96 24,07 2.115 1.273.075.800
28/11/2018 23,60 23,95 +1,61% 23,29 24,12 23,75 23,95 23,97 3.634 1.493.896.100
27/11/2018 22,65 23,57 +4,11% 22,48 23,79 23,18 23,57 23,59 4.638 5.316.668.100
26/11/2018 23,00 22,64 +0,13% 22,44 23,26 22,80 22,58 22,65 4.366 3.769.774.600
23/11/2018 22,29 22,61 +0,49% 22,04 22,76 22,38 22,61 22,73 1.417 812.437.000
22/11/2018 22,15 22,50 +0,99% 22,15 22,56 22,41 22,50 22,55 722 416.233.000
21/11/2018 22,38 22,28 -0,71% 21,86 22,43 22,18 22,28 22,34 3.157 1.380.632.400
19/11/2018 23,00 22,44 -2,86% 22,30 23,00 22,48 22,44 22,56 2.936 1.284.301.000
16/11/2018 22,50 23,10 +2,90% 22,32 23,12 22,94 23,06 23,10 3.618 1.442.628.800
14/11/2018 22,44 22,45 +0,54% 21,75 22,50 22,01 22,24 22,46 3.990 4.345.490.400
13/11/2018 21,89 22,33 +2,01% 21,37 22,41 22,01 22,28 22,33 6.403 2.977.105.600
12/11/2018 21,49 21,89 +2,29% 21,35 22,22 21,78 21,75 21,89 7.097 3.342.172.700
9/11/2018 20,65 21,40 +4,39% 20,57 21,40 21,04 21,38 21,40 3.763 2.921.616.900
8/11/2018 20,82 20,50 -1,54% 20,09 20,99 20,45 20,31 20,51 2.755 1.379.384.500
7/11/2018 20,90 20,82 +0,92% 20,46 21,33 20,87 20,71 20,82 5.376 2.436.440.100
6/11/2018 20,11 20,63 +2,38% 20,07 20,88 20,59 20,41 20,64 4.175 1.911.298.600
5/11/2018 20,10 20,15 +1,00% 19,92 20,43 20,13 20,10 20,17 3.635 3.000.374.500
1/11/2018 19,65 19,95 +2,94% 19,41 20,18 19,90 19,94 19,95 3.210 1.735.496.100
31/10/2018 19,56 19,38 -0,67% 19,20 19,96 19,43 19,38 19,45 5.027 1.945.267.300
30/10/2018 19,49 19,51 +0,93% 19,20 19,73 19,47 19,50 19,57 4.894 2.310.129.200
29/10/2018 20,20 19,33 -1,98% 19,11 20,50 19,81 19,32 19,33 4.087 1.698.522.500
26/10/2018 19,93 19,72 -0,95% 19,48 20,02 19,71 19,71 19,72 3.001 1.321.867.000
25/10/2018 20,20 19,91 -1,09% 19,87 20,27 20,00 19,90 19,92 2.191 1.296.802.100
24/10/2018 20,72 20,13 -2,85% 20,05 20,92 20,32 20,11 20,13 3.479 1.411.180.100
23/10/2018 20,77 20,72 -0,38% 20,25 21,00 20,71 20,71 20,79 3.711 1.500.780.700
22/10/2018 21,04 20,80 -1,42% 20,53 21,24 20,75 20,75 20,80 4.933 2.543.503.900
19/10/2018 21,25 21,10 -0,66% 20,80 21,47 21,08 21,10 21,11 4.056 2.153.374.700
18/10/2018 21,02 21,24 +1,63% 20,92 21,53 21,23 21,24 21,25 4.593 2.346.044.800
17/10/2018 20,86 20,90 +0,77% 20,65 21,04 20,88 20,89 20,90 3.782 2.495.536.900
16/10/2018 19,88 20,74 +5,44% 19,55 20,99 20,22 20,74 20,76 6.542 2.940.534.600
15/10/2018 19,77 19,67 -0,46% 19,42 19,91 19,65 19,67 19,69 2.663 1.092.852.300
11/10/2018 20,15 19,76 -1,05% 19,56 20,25 19,77 19,75 19,83 4.647 1.646.235.900
10/10/2018 20,75 19,97 -4,68% 19,97 20,75 20,27 19,97 20,00 4.801 2.858.749.000
9/10/2018 20,78 20,95 +0,10% 20,72 21,46 21,00 20,94 20,95 3.950 2.372.162.400
8/10/2018 20,38 20,93 +4,08% 20,38 20,96 20,81 20,90 20,93 2.288 965.823.600
5/10/2018 20,25 20,11 -0,64% 19,86 20,41 20,06 20,10 20,11 3.324 1.437.136.700
4/10/2018 20,40 20,24 -0,78% 19,84 20,40 20,09 20,04 20,24 2.558 1.278.001.100
3/10/2018 20,51 20,40 +2,00% 20,19 20,88 20,47 20,40 20,51 4.251 1.764.146.800
2/10/2018 19,53 20,00 +3,09% 19,42 20,10 19,90 19,94 20,00 4.130 2.028.321.800
1/10/2018 19,01 19,40 +1,57% 19,01 19,40 19,30 19,26 19,42 2.860 3.513.436.700
28/9/2018 19,21 19,10 -1,29% 18,94 19,31 19,06 19,10 19,13 4.055 1.701.125.600
27/9/2018 19,69 19,35 -1,12% 19,14 19,70 19,31 19,30 19,35 3.282 2.414.973.400
26/9/2018 19,51 19,57 +0,57% 19,30 19,75 19,51 19,39 19,58 3.919 1.273.166.000
25/9/2018 19,38 19,46 -0,82% 19,02 19,62 19,34 19,45 19,46 3.440 1.971.368.700
24/9/2018 20,00 19,62 -1,90% 19,35 20,06 19,56 19,58 19,62 2.580 1.180.606.800
21/9/2018 19,66 20,00 +1,83% 19,65 20,37 20,08 19,99 20,00 5.397 2.353.338.700
20/9/2018 20,31 19,64 -3,25% 19,52 20,39 19,70 19,64 19,77 3.906 1.794.713.400
19/9/2018 20,49 20,30 +0,45% 20,00 20,60 20,23 20,23 20,30 2.934 1.050.370.400
18/9/2018 20,18 20,21 -0,10% 19,95 20,39 20,10 20,21 20,24 3.654 2.263.144.800
17/9/2018 20,00 20,23 +1,15% 19,57 20,23 19,90 20,12 20,23 4.306 2.136.406.500
14/9/2018 20,61 20,00 -3,33% 19,85 20,82 20,09 19,99 20,00 5.042 2.930.038.300
13/9/2018 21,20 20,69 -2,45% 20,58 21,27 20,75 20,64 20,70 3.405 1.409.106.000
12/9/2018 21,78 21,21 -2,53% 21,19 21,83 21,27 21,20 21,27 2.163 1.253.513.500
11/9/2018 21,82 21,76 -0,87% 21,03 21,82 21,45 21,71 21,78 2.763 1.208.920.600
10/9/2018 22,25 21,95 -1,13% 21,69 22,47 21,92 21,84 21,97 2.696 1.105.006.100
6/9/2018 21,83 22,20 +1,83% 21,55 22,25 21,90 22,20 22,21 2.565 1.568.855.500
5/9/2018 21,66 21,80 +0,09% 21,45 21,92 21,73 21,60 21,80 2.252 811.800.800
4/9/2018 21,77 21,78 -0,32% 21,39 21,92 21,68 21,76 21,78 3.538 1.395.296.300
3/9/2018 22,49 21,85 -2,89% 21,73 22,49 21,88 21,73 21,85 1.804 1.005.621.500
31/8/2018 22,20 22,50 +0,36% 22,06 22,64 22,41 22,48 22,52 2.772 1.503.826.400
30/8/2018 22,68 22,42 -1,23% 22,17 22,78 22,49 22,41 22,42 2.832 1.270.989.300
29/8/2018 22,30 22,70 +2,71% 22,23 22,82 22,50 22,70 22,74 3.205 3.604.048.000
28/8/2018 21,81 22,10 +1,38% 21,65 22,34 22,04 22,03 22,12 4.598 2.441.909.100
27/8/2018 21,46 21,80 +1,82% 21,46 22,06 21,82 21,78 21,80 3.377 1.645.658.600
24/8/2018 21,85 21,41 -2,15% 21,10 22,21 21,40 21,40 21,41 4.582 2.597.472.500
23/8/2018 22,45 21,88 -2,45% 21,36 22,55 21,88 21,72 21,88 3.603 4.440.068.500
22/8/2018 22,18 22,43 +0,90% 22,00 22,67 22,38 22,35 22,43 3.154 2.117.235.600
21/8/2018 22,90 22,23 -3,18% 22,15 22,92 22,51 22,23 22,25 3.995 2.043.018.300
20/8/2018 22,51 22,96 +1,06% 22,44 22,96 22,75 22,82 22,96 2.568 1.028.237.300
17/8/2018 22,95 22,72 -0,92% 22,32 22,95 22,64 22,65 22,72 2.888 1.282.108.600
16/8/2018 22,65 22,93 +2,27% 22,44 23,17 22,90 22,81 22,93 3.640 2.377.333.800
15/8/2018 22,11 22,42 +0,09% 21,76 22,68 22,23 22,42 22,50 2.569 1.155.432.000
14/8/2018 22,68 22,40 -0,44% 21,64 22,72 22,07 22,34 22,42 9.161 4.424.384.000
13/8/2018 22,69 22,50 -1,36% 21,69 22,71 22,07 22,50 22,81 6.392 3.650.502.700
10/8/2018 23,10 22,81 -2,10% 22,42 23,15 22,63 22,51 22,82 6.491 4.300.745.000
9/8/2018 22,89 23,30 +2,60% 22,36 23,30 22,77 23,01 23,30 2.486 1.133.035.000
8/8/2018 23,10 22,71 -1,77% 22,33 23,27 22,81 22,61 22,71 3.182 1.237.114.000
7/8/2018 22,79 23,12 +1,36% 22,79 23,35 23,17 23,06 23,12 2.971 1.744.649.800
6/8/2018 22,71 22,81 -0,35% 22,58 23,04 22,80 22,80 22,81 3.105 1.474.329.000
3/8/2018 22,99 22,89 0,00% 22,56 23,15 22,83 22,85 22,89 3.003 1.289.781.900
2/8/2018 22,81 22,89 +0,39% 22,71 23,12 22,93 22,87 22,89 2.937 2.051.020.000
1/8/2018 23,00 22,80 -1,08% 22,63 23,19 22,90 22,78 22,80 3.218 1.917.992.700
31/7/2018 23,39 23,05 -1,12% 22,81 23,49 22,99 23,05 23,12 5.228 3.470.315.100
30/7/2018 23,57 23,31 -0,43% 23,07 23,99 23,36 23,31 23,33 5.240 2.153.646.100
27/7/2018 23,31 23,41 +0,26% 22,90 23,45 23,24 23,33 23,41 2.530 1.934.138.500
26/7/2018 23,42 23,35 +0,09% 23,13 23,51 23,30 23,21 23,35 2.729 2.030.003.700
25/7/2018 23,55 23,33 -1,10% 23,13 23,55 23,33 23,33 23,39 3.163 2.083.247.700
24/7/2018 23,56 23,59 +0,38% 23,15 23,66 23,32 23,46 23,59 3.206 1.788.566.200
23/7/2018 23,39 23,50 +0,04% 23,05 23,50 23,36 23,28 23,50 3.218 1.751.315.700
20/7/2018 23,95 23,49 +0,82% 23,23 23,95 23,41 23,49 23,55 3.869 2.155.493.100
19/7/2018 23,10 23,30 +0,69% 22,70 23,53 23,14 23,30 23,40 4.352 3.017.319.200
18/7/2018 22,75 23,14 +1,85% 22,42 23,14 22,84 23,02 23,14 3.625 2.773.288.600
17/7/2018 22,14 22,72 +2,99% 21,63 22,72 22,47 22,72 22,73 3.814 2.921.992.200
16/7/2018 22,00 22,06 +1,24% 21,81 22,43 22,06 22,05 22,06 2.352 1.060.459.400
13/7/2018 21,13 21,79 +2,98% 21,00 21,79 21,39 21,79 21,81 2.346 3.659.593.800
12/7/2018 20,80 21,16 +2,57% 20,77 21,16 21,02 20,99 21,16 2.878 1.619.499.600
11/7/2018 20,93 20,63 -2,37% 20,42 21,18 20,63 20,62 20,63 2.672 1.139.011.900
10/7/2018 21,46 21,13 -0,19% 20,89 21,68 21,17 21,04 21,13 2.596 1.047.083.100
6/7/2018 20,95 21,17 +0,91% 20,68 21,44 21,02 21,15 21,33 2.384 2.075.572.200
5/7/2018 20,75 20,98 +1,11% 20,46 21,19 20,86 20,91 21,00 2.473 1.288.239.700
4/7/2018 20,83 20,75 -0,43% 20,56 20,94 20,72 20,59 20,75 1.453 1.958.498.300
3/7/2018 20,25 20,84 +3,17% 20,25 21,05 20,76 20,73 20,84 4.687 2.027.491.600
2/7/2018 20,88 20,20 -3,40% 20,10 20,89 20,29 20,20 20,27 4.041 3.570.372.700
29/6/2018 21,03 20,91 +0,97% 20,43 21,03 20,66 20,65 20,91 5.462 5.570.994.200
28/6/2018 20,50 20,71 +0,58% 20,29 20,71 20,55 20,70 20,71 2.950 1.728.182.000
27/6/2018 20,72 20,59 -1,44% 19,50 20,77 19,99 20,10 20,59 7.148 3.379.293.700
26/6/2018 20,39 20,89 +2,45% 20,39 21,21 20,85 20,89 20,90 5.242 2.231.698.700
25/6/2018 20,70 20,39 -1,59% 20,19 20,91 20,45 20,39 20,50 3.390 1.569.192.400
22/6/2018 21,17 20,72 -2,72% 20,52 21,71 20,75 20,60 20,72 5.861 2.557.681.800
21/6/2018 21,70 21,30 -0,70% 20,93 21,70 21,29 21,30 21,31 4.570 1.668.294.200
20/6/2018 21,34 21,45 +1,47% 20,92 21,75 21,32 21,44 21,50 5.554 3.117.766.800
19/6/2018 20,36 21,14 +2,97% 20,06 21,46 20,96 21,10 21,14 5.705 1.853.581.800
18/6/2018 20,90 20,53 -2,56% 20,08 20,92 20,50 20,50 20,56 7.589 2.165.705.100
15/6/2018 21,07 21,07 +0,24% 20,18 21,27 20,68 21,07 21,09 5.285 1.765.287.700
14/6/2018 21,25 21,02 -1,55% 20,61 21,73 21,06 20,83 21,02 2.442 1.360.917.900
13/6/2018 22,13 21,35 -2,51% 20,86 22,13 21,20 21,20 21,39 5.072 2.402.630.100
12/6/2018 21,45 21,90 +1,25% 21,45 22,51 22,11 21,85 21,90 3.793 2.632.282.200
11/6/2018 21,93 21,63 -1,68% 21,42 22,32 21,76 21,58 21,63 4.420 1.546.745.800
8/6/2018 22,39 22,00 -0,05% 21,63 22,69 21,97 21,92 22,00 5.698 3.102.914.900
7/6/2018 23,10 22,01 -6,34% 20,82 23,10 21,67 22,01 22,04 2.509 7.902.079.100
6/6/2018 23,83 23,50 -2,08% 23,18 24,04 23,48 23,49 23,51 2.568 1.018.840.700
5/6/2018 24,30 24,00 -2,00% 23,62 24,47 24,16 24,00 24,01 6.132 2.770.510.300
4/6/2018 23,89 24,49 +3,46% 23,53 24,49 24,23 24,30 24,49 2.894 1.911.165.200
1/6/2018 24,20 23,67 -0,50% 23,05 24,20 23,41 23,56 23,67 3.035 1.750.359.900
30/5/2018 23,08 23,79 +4,30% 22,93 23,79 23,44 23,53 23,70 4.883 4.694.218.200
29/5/2018 22,48 22,81 +4,25% 21,94 23,34 22,60 22,77 22,81 6.403 3.095.587.600
28/5/2018 23,20 21,88 -7,29% 21,88 23,30 22,32 21,88 21,95 2.306 1.817.282.900
25/5/2018 24,20 23,60 -1,30% 23,21 24,37 23,75 23,60 23,61 4.172 1.959.398.300
24/5/2018 24,19 23,91 -2,88% 23,37 24,19 23,74 23,90 23,98 5.240 2.965.212.900
23/5/2018 25,97 24,62 -4,87% 24,40 25,97 24,88 24,62 24,65 3.385 2.035.106.600
22/5/2018 25,77 25,88 +0,50% 25,61 26,19 25,96 25,70 25,88 2.691 1.565.294.600
21/5/2018 25,61 25,75 +0,55% 25,61 26,60 26,11 25,75 25,84 3.563 4.668.617.300
18/5/2018 25,92 25,61 -2,59% 25,46 26,14 25,72 25,61 25,74 4.301 1.959.096.600
17/5/2018 26,72 26,29 -2,34% 25,90 26,86 26,15 26,17 26,29 2.735 3.937.443.900
16/5/2018 26,40 26,92 +0,82% 26,34 27,48 27,04 26,92 27,19 4.125 1.667.472.100
15/5/2018 27,05 26,70 -2,13% 26,12 27,18 26,65 26,68 26,78 5.494 3.356.687.100
14/5/2018 28,04 27,28 -2,15% 26,90 28,04 27,30 27,26 27,28 3.816 1.830.315.800
11/5/2018 28,00 27,88 +0,32% 27,53 28,37 27,84 27,80 27,90 3.087 1.747.280.300
10/5/2018 28,10 27,79 -0,75% 27,43 28,39 27,92 27,69 27,79 3.080 1.938.054.000
9/5/2018 26,80 28,00 +5,62% 26,76 28,39 27,60 27,97 28,00 6.635 4.409.668.500
8/5/2018 26,09 26,51 +2,36% 25,70 26,60 26,17 26,50 26,52 3.898 2.229.054.000
7/5/2018 25,71 25,90 +0,43% 25,31 26,41 25,92 25,62 25,90 3.746 2.257.404.900
4/5/2018 26,45 25,79 -2,68% 25,31 26,64 25,91 25,78 25,79 5.981 6.097.524.000
3/5/2018 27,63 26,50 -4,09% 26,21 27,86 26,87 26,50 26,53 8.293 4.535.777.000
2/5/2018 28,15 27,63 -1,67% 27,31 28,15 27,74 27,63 27,66 5.829 3.661.020.100
30/4/2018 27,84 28,10 +0,90% 27,56 28,27 27,99 27,90 28,10 3.592 3.174.083.300
27/4/2018 28,14 27,85 -0,64% 27,63 28,19 27,83 27,80 27,85 2.250 1.330.560.400
26/4/2018 28,19 28,03 +0,11% 27,48 28,37 28,02 27,86 28,03 2.935 2.058.581.900
25/4/2018 27,39 28,00 +1,97% 26,59 28,20 27,52 27,92 28,00 4.791 2.139.840.100
24/4/2018 28,02 27,46 -1,44% 27,45 28,02 27,63 27,46 27,58 1.949 927.129.500
23/4/2018 28,45 27,86 -2,59% 27,65 28,74 27,92 27,80 27,86 1.959 1.413.757.200
20/4/2018 28,07 28,60 +0,67% 28,07 28,80 28,53 28,60 28,69 2.028 1.608.524.700
19/4/2018 27,86 28,41 +1,97% 27,73 28,47 28,10 28,41 28,49 2.796 2.842.524.300
18/4/2018 27,65 27,86 +1,68% 27,42 28,01 27,81 27,85 27,90 2.652 2.108.662.300
17/4/2018 26,76 27,40 +2,12% 26,76 27,61 27,44 27,40 27,48 3.610 2.324.178.700
16/4/2018 27,18 26,83 -1,51% 26,39 27,20 26,73 26,83 26,88 3.395 2.119.729.000
13/4/2018 27,50 27,24 -1,13% 26,93 27,90 27,37 27,07 27,24 3.753 2.096.456.400
12/4/2018 26,59 27,55 +3,18% 26,59 27,57 27,03 27,43 27,55 4.393 3.002.640.100
11/4/2018 26,76 26,70 -1,48% 26,65 27,57 26,97 0,00 0,00 4.302 3.102.276.300
10/4/2018 27,40 27,10 +0,37% 26,87 27,55 27,04 26,95 27,10 5.032 2.349.434.200
9/4/2018 27,36 27,00 -0,37% 26,86 28,22 27,69 26,98 27,00 4.822 3.932.929.900
6/4/2018 27,15 27,10 -0,18% 26,50 27,40 26,95 26,90 27,10 3.920 3.388.973.700
5/4/2018 25,97 27,15 +5,19% 25,97 27,16 26,79 27,15 27,16 4.187 3.944.160.800
4/4/2018 25,29 25,81 +1,45% 24,81 25,81 25,26 25,73 25,81 3.329 1.540.704.700
3/4/2018 25,51 25,44 -0,24% 24,91 25,80 25,21 25,26 25,44 4.486 1.703.069.300
2/4/2018 25,91 25,50 -2,56% 25,15 25,99 25,51 25,50 25,64 5.501 2.729.231.500
29/3/2018 25,15 26,17 +4,22% 24,70 26,39 25,37 26,17 26,19 5.343 3.958.072.200
28/3/2018 25,03 25,11 -0,04% 24,77 25,31 25,01 24,93 25,11 4.357 2.061.459.400
27/3/2018 25,74 25,12 -2,41% 25,07 26,19 25,46 25,12 25,15 4.836 2.185.017.300
26/3/2018 25,68 25,74 +0,23% 25,58 25,99 25,79 25,74 25,80 4.030 1.712.474.400
23/3/2018 25,65 25,68 -0,23% 25,37 26,00 25,77 25,68 25,75 4.360 1.717.661.100
22/3/2018 26,06 25,74 -0,62% 25,21 26,06 25,54 25,49 25,74 4.722 2.724.690.000
21/3/2018 26,06 25,90 -1,26% 25,62 26,55 25,90 25,82 25,90 4.709 2.507.011.100
20/3/2018 25,65 26,23 +2,94% 25,34 26,23 25,79 26,05 26,23 3.321 2.332.178.200
19/3/2018 26,03 25,48 -1,77% 24,94 26,03 25,32 25,41 25,48 4.940 2.388.448.800
16/3/2018 25,50 25,94 +0,58% 25,18 26,17 25,98 25,94 26,05 3.121 2.743.554.000
15/3/2018 25,00 25,79 +3,70% 24,74 26,04 25,66 25,70 25,79 5.879 3.223.060.000
14/3/2018 24,70 24,87 +1,14% 24,56 25,30 24,85 24,87 24,90 4.443 2.743.568.300
13/3/2018 23,65 24,59 +4,15% 23,65 24,72 24,40 24,50 24,59 5.804 4.711.795.000
12/3/2018 23,05 23,61 +2,61% 23,01 23,76 23,60 23,60 23,64 4.809 2.349.940.700
9/3/2018 22,77 23,01 +2,27% 22,51 23,08 22,84 22,99 23,01 4.790 1.660.553.500
8/3/2018 22,70 22,50 -0,88% 22,45 22,86 22,64 22,50 22,61 2.202 1.119.111.200
7/3/2018 22,59 22,70 +1,34% 22,24 22,75 22,50 22,63 22,70 3.196 4.480.477.700
6/3/2018 22,99 22,40 -0,80% 22,36 22,99 22,50 22,40 22,42 2.687 2.099.609.900
5/3/2018 22,80 22,58 -0,79% 22,27 22,80 22,48 22,53 22,58 2.652 1.052.023.900
2/3/2018 22,20 22,76 +1,07% 22,08 22,82 22,54 22,71 22,76 2.199 873.437.600
1/3/2018 22,23 22,52 +1,95% 21,97 22,61 22,35 22,50 22,52 5.127 2.317.241.600
28/2/2018 23,08 22,09 -3,75% 22,09 23,08 22,30 22,09 22,27 3.908 1.896.080.400
27/2/2018 23,48 22,95 -1,71% 22,72 23,48 22,97 22,84 22,95 2.479 1.007.661.900
26/2/2018 23,35 23,35 -1,06% 22,78 23,50 23,14 23,23 23,35 4.189 1.576.261.300
23/2/2018 23,20 23,60 +1,46% 22,84 23,60 23,21 23,53 23,60 2.931 1.008.710.200
22/2/2018 23,50 23,26 -0,17% 23,05 23,60 23,30 23,23 23,26 2.839 990.020.100
21/2/2018 23,62 23,30 +0,39% 23,22 23,65 23,34 23,28 23,30 4.548 5.145.082.300
20/2/2018 23,40 23,21 -0,81% 22,90 23,57 23,38 23,21 23,35 1.593 1.468.624.500
19/2/2018 23,50 23,40 +0,21% 23,20 23,50 23,38 23,40 23,43 783 277.329.500
16/2/2018 23,31 23,35 +0,56% 23,01 23,60 23,32 23,35 23,37 2.773 1.194.310.700
15/2/2018 23,02 23,22 +1,40% 22,85 23,25 23,08 23,07 23,22 2.592 1.127.946.100
14/2/2018 22,80 22,90 +1,51% 22,74 23,38 22,93 22,83 22,98 1.790 709.319.200
9/2/2018 22,71 22,56 -0,66% 22,07 22,71 22,33 22,47 22,56 4.628 1.876.464.800
8/2/2018 22,92 22,71 +0,04% 22,20 23,12 22,60 22,55 22,71 2.695 1.091.584.900
7/2/2018 23,50 22,70 -3,40% 22,56 23,74 22,80 22,65 22,75 3.401 1.578.473.000
6/2/2018 22,28 23,50 +4,82% 21,70 23,50 22,66 23,41 23,50 2.981 1.209.286.100
5/2/2018 22,94 22,42 -2,18% 21,98 22,94 22,27 22,42 22,45 3.762 2.175.230.500
2/2/2018 23,77 22,92 -3,58% 22,67 23,77 22,98 22,92 22,95 3.605 1.776.891.900
1/2/2018 23,68 23,77 -0,13% 23,44 24,32 23,74 23,71 23,79 2.954 1.251.814.700
31/1/2018 23,99 23,80 -0,21% 23,41 23,99 23,70 23,80 23,90 2.577 1.209.556.200
30/1/2018 24,38 23,85 -2,17% 22,77 24,38 23,55 23,85 23,86 5.532 2.404.022.400
29/1/2018 24,35 24,38 +0,08% 23,54 24,50 24,13 24,10 24,38 2.577 1.243.858.400
26/1/2018 23,15 24,36 +5,91% 23,06 24,49 23,65 24,30 24,40 4.576 3.904.667.200
24/1/2018 22,75 23,00 +2,68% 22,21 23,01 22,69 22,70 23,00 3.597 1.983.966.800
23/1/2018 23,06 22,40 -2,65% 22,36 23,06 22,51 22,38 22,52 2.576 1.230.639.800
22/1/2018 23,20 23,01 -0,82% 22,71 23,30 22,96 22,80 23,01 1.718 813.822.900
19/1/2018 23,00 23,20 +0,91% 22,99 23,30 23,18 23,06 23,20 1.387 612.484.900
18/1/2018 23,20 22,99 -0,04% 22,48 23,20 22,81 22,89 22,99 1.984 1.941.941.500
17/1/2018 23,30 23,00 -1,08% 22,78 23,30 23,02 22,82 23,00 3.935 1.468.467.300
16/1/2018 23,23 23,25 +0,65% 22,93 23,25 23,08 22,97 23,25 3.039 1.910.896.400
15/1/2018 22,81 23,10 +2,08% 22,70 23,25 23,10 22,87 23,10 1.887 839.595.900
12/1/2018 22,75 22,63 -1,61% 22,42 22,95 22,71 22,63 22,67 1.672 693.333.700
11/1/2018 22,71 23,00 +1,72% 22,55 23,15 22,84 23,00 23,02 2.161 669.228.900
10/1/2018 22,68 22,61 -1,18% 22,30 23,14 22,52 22,61 23,00 1.650 3.515.195.100
9/1/2018 23,15 22,88 -1,17% 22,65 23,15 22,85 22,88 22,90 2.280 818.554.000
8/1/2018 23,10 23,15 +1,09% 22,79 23,15 23,02 22,88 23,17 2.210 1.001.470.100
5/1/2018 23,22 22,90 -1,38% 22,72 23,44 23,01 22,89 22,90 3.226 1.511.981.700
4/1/2018 23,43 23,22 -0,56% 22,97 23,51 23,27 23,21 23,22 3.274 1.611.414.700
3/1/2018 23,32 23,35 +0,13% 23,17 23,46 23,31 23,35 23,36 2.327 988.019.700
2/1/2018 22,89 23,32 +1,39% 22,83 23,35 23,17 23,18 23,32 3.329 1.493.110.600
28/12/2017 22,60 23,00 +1,77% 22,47 23,00 22,81 22,91 23,00 2.890 1.280.111.000
27/12/2017 22,25 22,60 +1,71% 22,17 22,62 22,39 22,53 22,60 2.753 1.168.001.200
26/12/2017 22,36 22,22 +0,50% 21,94 22,36 22,17 22,19 22,22 2.719 4.852.112.400
22/12/2017 21,80 22,11 +1,42% 21,78 22,24 22,08 22,10 22,11 3.089 1.652.339.700
21/12/2017 21,48 21,80 +2,35% 21,24 21,80 21,54 21,78 21,80 5.492 2.211.962.100
20/12/2017 21,41 21,30 -0,33% 21,14 21,74 21,40 21,30 21,34 4.201 1.740.606.800
19/12/2017 21,59 21,37 -1,20% 21,25 21,69 21,43 21,37 21,41 1.952 696.672.000
18/12/2017 21,62 21,63 +0,60% 21,62 21,85 21,70 21,63 21,75 2.856 869.290.800
15/12/2017 21,01 21,50 +2,87% 20,82 21,60 21,23 21,45 21,50 4.293 2.078.678.000
14/12/2017 21,18 20,90 -1,51% 20,72 21,18 20,88 20,90 20,91 1.465 601.369.300
13/12/2017 21,22 21,22 -0,19% 20,73 21,35 21,11 21,14 21,22 3.562 1.470.690.400
12/12/2017 21,04 21,26 +1,24% 20,46 21,26 20,90 21,14 21,26 1.566 525.458.500
11/12/2017 21,19 21,00 -0,14% 20,94 21,43 21,09 21,00 21,12 1.122 447.650.400
8/12/2017 21,02 21,03 +0,62% 20,86 21,30 20,99 21,03 21,08 1.791 841.860.300
7/12/2017 20,83 20,90 -0,48% 20,57 21,15 20,85 20,64 20,91 2.562 1.757.535.800
6/12/2017 20,71 21,00 +1,35% 20,55 21,31 20,91 20,91 21,13 3.273 1.207.239.100
5/12/2017 21,02 20,72 -0,72% 20,20 21,10 20,63 20,36 20,72 2.360 992.687.200
4/12/2017 21,15 20,87 -1,09% 20,62 21,15 20,88 20,87 20,90 3.231 1.289.818.200
1/12/2017 20,99 21,10 -0,85% 20,74 21,38 21,07 21,08 21,10 2.888 1.786.956.900
30/11/2017 21,11 21,28 +0,85% 20,34 21,28 20,91 21,16 21,28 2.603 1.627.237.000
29/11/2017 21,45 21,10 -0,94% 20,78 21,50 21,07 21,09 21,10 1.684 630.236.300
28/11/2017 21,40 21,30 -0,47% 20,77 21,46 21,30 21,30 21,40 4.174 1.692.741.500
27/11/2017 21,61 21,40 -1,20% 21,15 21,61 21,34 21,30 21,41 2.777 1.667.739.000
24/11/2017 21,50 21,66 +1,21% 21,25 21,78 21,56 21,50 21,66 2.324 1.361.350.000
23/11/2017 21,82 21,40 -1,47% 21,06 22,09 21,32 21,39 21,42 1.575 2.341.256.300
22/11/2017 21,49 21,72 +0,56% 21,43 21,78 21,69 21,61 21,72 2.948 1.269.230.800
21/11/2017 21,33 21,60 +2,76% 20,76 21,81 21,51 21,60 21,65 4.536 3.674.901.000
17/11/2017 20,78 21,02 +1,30% 20,78 21,22 21,02 21,01 21,02 5.340 2.153.527.200
16/11/2017 19,79 20,75 +4,27% 19,79 21,09 20,66 20,74 20,75 7.050 3.133.056.400
14/11/2017 19,42 19,90 +2,21% 19,41 20,46 19,85 19,71 19,90 5.026 5.846.896.200
13/11/2017 19,79 19,47 -1,62% 18,91 19,89 19,42 19,40 19,47 4.049 2.688.213.700
10/11/2017 20,40 19,79 -1,74% 19,57 20,74 20,04 19,79 19,80 3.160 1.851.255.900
9/11/2017 20,56 20,14 -2,23% 20,14 20,82 20,34 20,10 20,25 3.146 1.719.788.000
8/11/2017 20,17 20,60 +0,98% 20,02 20,84 20,42 20,58 20,70 3.246 1.966.201.700
7/11/2017 21,53 20,40 -4,85% 19,93 21,53 20,33 20,39 20,40 5.681 3.605.903.300
6/11/2017 21,60 21,44 -0,83% 21,33 21,78 21,43 21,37 21,46 1.623 1.387.932.700
3/11/2017 21,70 21,62 -0,64% 21,33 22,03 21,72 21,62 21,66 2.518 1.097.071.100
1/11/2017 22,55 21,76 -2,81% 21,76 22,55 22,11 21,76 21,81 2.061 2.402.500.200
31/10/2017 22,71 22,39 -1,37% 21,90 22,78 22,29 22,16 22,39 2.656 1.091.646.600
30/10/2017 23,52 22,70 -3,20% 22,70 23,54 22,89 22,70 22,76 2.440 1.066.728.700
27/10/2017 23,39 23,45 +0,64% 23,08 23,51 23,31 23,36 23,45 3.187 1.419.255.600
26/10/2017 23,70 23,30 -0,77% 23,27 23,92 23,54 23,28 23,30 2.914 1.655.430.300
25/10/2017 22,90 23,48 +2,13% 22,88 23,49 23,17 23,43 23,48 2.447 1.647.855.600
24/10/2017 22,36 22,99 +2,82% 22,36 23,05 22,84 22,90 22,99 3.649 3.505.831.600
23/10/2017 22,95 22,36 -2,61% 22,12 23,10 22,62 22,36 22,38 1.891 1.705.079.000
20/10/2017 22,87 22,96 +1,41% 22,77 23,10 22,94 22,90 22,96 2.345 1.630.134.200
19/10/2017 22,89 22,64 -1,09% 22,20 22,90 22,53 22,63 22,64 2.399 907.854.400
18/10/2017 22,70 22,89 +1,87% 22,43 22,89 22,69 22,74 22,90 2.321 1.080.413.900
17/10/2017 23,12 22,47 -2,30% 22,30 23,12 22,47 22,46 22,48 3.228 1.512.729.600
16/10/2017 23,10 23,00 -0,43% 22,85 23,26 23,02 22,92 23,01 1.841 1.180.656.500
13/10/2017 23,25 23,10 -0,69% 23,04 23,25 23,13 23,05 23,13 2.509 1.237.807.600
11/10/2017 22,95 23,26 +1,13% 22,87 23,29 23,05 23,05 23,26 2.196 1.505.810.100
10/10/2017 22,90 23,00 +1,37% 22,59 23,09 22,93 23,00 23,05 5.171 2.827.551.800
9/10/2017 22,68 22,69 +0,04% 22,50 22,70 22,60 22,68 22,69 2.266 1.142.535.300
6/10/2017 22,72 22,68 -0,18% 21,86 22,72 22,47 22,65 22,68 3.894 3.297.638.800
5/10/2017 22,50 22,72 +0,98% 22,50 22,91 22,72 22,59 22,73 2.682 1.482.034.900
4/10/2017 22,20 22,50 +1,35% 22,11 22,61 22,45 22,47 22,50 2.487 1.186.208.800
3/10/2017 21,60 22,20 +3,74% 21,36 22,87 22,48 22,20 22,22 4.076 4.183.408.700
2/10/2017 21,55 21,40 -0,42% 21,30 22,00 21,55 21,40 21,45 3.204 1.194.421.200
29/9/2017 20,83 21,49 +3,37% 20,83 21,75 21,47 21,48 21,49 4.458 1.911.740.900
28/9/2017 21,25 20,79 -1,70% 20,56 21,57 20,91 20,69 20,79 2.215 1.150.331.200
27/9/2017 22,01 21,15 -3,42% 20,88 22,09 21,23 21,15 21,21 3.817 1.460.401.500
26/9/2017 22,19 21,90 -1,35% 21,74 22,28 21,96 21,88 21,90 2.521 1.462.603.200
25/9/2017 22,29 22,20 0,00% 21,67 22,50 22,19 22,18 22,20 2.229 1.211.415.900
22/9/2017 22,37 22,20 -0,45% 22,07 22,40 22,18 22,18 22,25 2.642 1.562.737.100
21/9/2017 22,58 22,30 -1,33% 22,17 22,58 22,32 22,30 22,40 2.324 1.155.161.400
20/9/2017 22,65 22,60 -0,22% 22,10 22,74 22,27 22,55 22,62 2.348 1.579.969.700
19/9/2017 22,85 22,65 -0,61% 22,06 22,85 22,34 22,62 22,65 2.851 1.301.758.300
18/9/2017 22,68 22,79 +0,40% 22,20 23,03 22,77 22,69 22,79 2.670 1.093.259.900
15/9/2017 22,70 22,70 0,00% 22,46 22,82 22,69 22,68 22,72 2.566 2.085.120.900
14/9/2017 22,80 22,70 -0,87% 22,54 23,00 22,73 22,70 22,73 2.951 1.302.592.800
13/9/2017 22,60 22,90 +0,88% 22,40 23,11 22,82 22,75 22,90 4.048 2.008.342.200
12/9/2017 23,20 22,70 -2,16% 22,69 23,22 22,97 22,70 22,73 2.720 3.677.539.600
11/9/2017 21,99 23,20 +5,45% 21,89 23,38 22,68 23,18 23,20 4.630 3.924.670.000
8/9/2017 21,20 22,00 +2,42% 21,17 22,00 21,78 21,85 22,00 2.740 1.488.068.100
6/9/2017 21,50 21,48 +1,27% 21,26 21,79 21,55 21,48 21,54 2.832 1.573.573.500
5/9/2017 21,50 21,21 +1,68% 20,86 21,58 21,10 21,20 21,21 2.414 3.298.163.600
4/9/2017 20,58 20,86 +0,58% 20,58 21,00 20,93 20,86 20,98 2.861 1.473.482.700
1/9/2017 20,30 20,74 +2,67% 20,08 20,92 20,56 20,73 20,74 3.154 1.498.252.500
31/8/2017 20,36 20,20 -0,69% 20,05 20,48 20,22 20,17 20,21 2.072 1.199.578.800
30/8/2017 20,12 20,34 +1,19% 20,08 20,40 20,29 20,34 20,35 2.855 916.122.200
29/8/2017 20,10 20,10 -0,50% 19,95 20,21 20,08 20,09 20,10 1.920 1.190.239.800
28/8/2017 19,78 20,20 +2,12% 19,78 20,20 19,98 20,20 20,25 2.054 1.395.045.400
25/8/2017 19,80 19,78 +0,20% 19,70 20,00 19,80 19,77 19,78 1.249 670.540.800
24/8/2017 19,49 19,74 +1,60% 19,41 19,82 19,63 19,73 19,74 2.381 809.896.500
23/8/2017 19,35 19,43 +0,41% 19,29 19,50 19,43 19,41 19,43 3.326 4.725.959.700
22/8/2017 19,50 19,35 -0,26% 19,23 19,59 19,44 19,35 19,50 2.431 1.643.009.900
21/8/2017 19,45 19,40 -0,41% 19,37 19,60 19,46 19,39 19,46 2.322 1.195.122.100
18/8/2017 19,38 19,48 +1,14% 19,12 19,50 19,41 19,45 19,50 2.269 694.188.800
17/8/2017 19,09 19,26 +0,78% 18,93 19,51 19,29 19,24 19,28 1.761 605.330.900
16/8/2017 19,48 19,11 -1,44% 19,00 19,50 19,25 19,05 19,17 1.458 758.455.500
15/8/2017 18,95 19,39 +2,65% 18,91 19,50 19,26 19,32 19,39 2.676 2.084.239.000
14/8/2017 18,35 18,89 +2,83% 18,33 18,89 18,73 18,88 18,89 3.668 1.849.815.100
11/8/2017 18,91 18,37 0,00% 18,25 18,91 18,40 18,37 18,38 3.387 1.631.567.500
10/8/2017 18,33 18,37 +0,38% 18,08 18,45 18,32 18,26 18,37 1.908 880.217.700
9/8/2017 18,00 18,30 +0,77% 17,65 18,37 18,07 18,27 18,30 2.074 980.521.000
8/8/2017 17,93 18,16 +1,23% 17,71 18,29 18,03 18,15 18,16 1.993 1.052.843.000
7/8/2017 17,36 17,94 +3,40% 17,31 18,05 17,80 17,91 17,94 2.923 1.487.214.500
4/8/2017 17,60 17,35 -1,20% 17,30 17,75 17,49 17,35 17,48 2.297 842.602.000
3/8/2017 17,60 17,56 -0,23% 17,40 17,63 17,52 17,45 17,56 1.582 588.461.600
2/8/2017 17,40 17,60 +1,50% 17,29 17,60 17,41 17,43 17,60 2.486 905.391.700
1/8/2017 17,02 17,34 +2,73% 16,91 17,48 17,20 17,30 17,34 4.702 1.581.963.000
31/7/2017 17,16 16,88 -1,69% 16,79 17,27 16,92 16,88 16,91 1.643 734.644.600
28/7/2017 17,26 17,17 -0,17% 17,05 17,35 17,20 17,07 17,17 1.607 577.725.400
27/7/2017 17,22 17,20 -0,29% 17,03 17,37 17,20 17,20 17,25 2.057 688.364.100
26/7/2017 17,53 17,25 -1,43% 17,22 17,64 17,34 17,24 17,26 2.251 598.456.400
25/7/2017 17,19 17,50 +1,69% 17,15 17,55 17,39 17,48 17,50 2.098 980.841.900
24/7/2017 17,40 17,21 -0,92% 17,16 17,45 17,26 17,21 17,27 1.887 623.316.700
21/7/2017 17,44 17,37 -1,03% 17,16 17,45 17,27 17,29 17,40 1.849 844.513.500
20/7/2017 17,54 17,55 +0,86% 17,30 17,60 17,48 17,48 17,55 2.355 947.380.600
19/7/2017 17,50 17,40 -0,57% 17,27 17,60 17,40 17,37 17,40 2.847 1.086.864.700
18/7/2017 17,20 17,50 +1,74% 17,02 17,50 17,23 17,27 17,50 2.051 658.051.400
17/7/2017 17,25 17,20 -0,58% 17,12 17,37 17,20 17,17 17,20 2.612 1.063.468.000
14/7/2017 17,15 17,30 +0,87% 17,12 17,38 17,24 17,29 17,30 2.572 848.540.800
13/7/2017 17,30 17,15 -0,75% 17,05 17,45 17,32 17,15 17,22 2.544 1.270.693.000
12/7/2017 17,17 17,28 +1,17% 17,02 17,28 17,15 17,25 17,28 3.097 1.317.941.800
11/7/2017 17,17 17,08 -0,41% 16,89 17,19 17,03 17,08 17,14 2.392 1.607.923.200
10/7/2017 17,21 17,15 +0,23% 16,91 17,21 17,04 17,15 17,16 2.517 801.678.200
7/7/2017 17,03 17,11 -0,23% 16,88 17,21 17,04 16,94 17,11 2.655 891.717.700
6/7/2017 17,04 17,15 +1,18% 16,95 17,29 17,12 17,10 17,15 2.612 922.576.400
5/7/2017 16,85 16,95 +0,77% 16,73 17,09 16,98 16,92 16,95 1.321 691.520.900
4/7/2017 16,72 16,82 +0,60% 16,69 16,98 16,82 16,64 16,82 1.410 446.748.400
3/7/2017 16,57 16,72 +0,48% 16,17 16,81 16,47 16,61 16,72 3.475 1.020.112.600
30/6/2017 16,81 16,64 -0,66% 16,56 16,99 16,68 16,64 16,67 2.061 954.280.700
29/6/2017 16,98 16,75 -1,47% 16,50 17,11 16,70 16,75 16,76 2.323 799.197.900
28/6/2017 17,06 17,00 0,00% 16,75 17,06 16,93 16,90 17,00 2.081 2.436.399.000
27/6/2017 16,99 17,00 +0,29% 16,77 17,10 16,96 16,99 17,00 1.608 512.070.900
26/6/2017 17,15 16,95 -1,17% 16,87 17,48 17,10 16,93 16,98 2.244 726.474.500
23/6/2017 16,99 17,15 +1,24% 16,91 17,20 17,04 16,99 17,15 1.619 701.285.300
22/6/2017 16,89 16,94 +0,59% 16,68 17,05 16,81 16,86 16,94 1.350 960.879.000
21/6/2017 16,80 16,84 +0,24% 16,47 16,98 16,67 16,80 16,84 2.245 1.200.616.400
20/6/2017 16,81 16,80 -0,06% 16,80 17,19 17,01 16,74 16,80 3.525 1.664.941.500
19/6/2017 16,44 16,81 +1,88% 16,44 16,85 16,77 16,70 16,81 2.554 812.859.800
16/6/2017 16,72 16,50 -1,08% 16,50 17,00 16,65 16,50 16,56 2.314 1.125.342.300
14/6/2017 16,30 16,68 +2,71% 16,24 16,75 16,54 16,64 16,68 3.913 1.332.393.900
13/6/2017 16,16 16,24 +1,82% 16,11 16,45 16,23 16,23 16,40 4.166 2.815.329.800
12/6/2017 15,52 15,95 +3,57% 15,45 16,10 15,84 15,95 15,99 2.769 1.549.126.500
9/6/2017 16,15 15,40 -3,69% 15,40 16,15 15,69 15,40 15,59 4.509 1.796.244.700
8/6/2017 16,19 15,99 -1,30% 15,87 16,19 15,98 15,96 15,99 1.615 1.063.123.500
7/6/2017 16,30 16,20 -0,43% 15,99 16,42 16,17 16,12 16,20 1.629 710.756.700
6/6/2017 16,49 16,27 -1,15% 16,07 16,63 16,37 16,25 16,27 4.273 1.887.224.900
5/6/2017 15,82 16,46 +2,88% 15,65 16,50 16,34 16,39 16,47 6.629 2.246.609.400
2/6/2017 14,98 16,00 +6,81% 14,91 16,12 15,71 15,95 16,08 5.038 4.217.425.000
1/6/2017 14,82 14,98 +1,56% 14,71 15,05 14,90 14,94 14,98 2.830 1.280.084.000
31/5/2017 15,18 14,75 -2,25% 14,75 15,18 14,91 14,75 14,90 2.514 1.382.765.200
30/5/2017 15,17 15,09 -0,20% 14,96 15,28 15,10 15,09 15,21 3.869 953.869.700
29/5/2017 15,21 15,12 -2,01% 15,12 15,35 15,23 15,12 15,21 2.482 836.990.500
26/5/2017 15,20 15,43 +2,87% 14,95 15,43 15,16 15,32 15,43 2.818 1.065.672.000
25/5/2017 15,25 15,00 -0,86% 14,91 15,25 15,02 15,00 15,07 3.844 1.219.630.500
24/5/2017 14,93 15,13 +3,28% 14,75 15,14 15,02 15,02 15,15 2.892 1.253.566.800
23/5/2017 14,68 14,65 -0,14% 14,41 15,00 14,65 14,65 14,68 4.717 1.848.516.000
22/5/2017 15,47 14,67 -4,99% 14,19 15,47 14,55 14,60 14,67 6.422 2.043.457.000
19/5/2017 14,73 15,44 +4,96% 14,73 15,66 15,30 15,22 15,44 4.306 2.065.239.900
18/5/2017 14,01 14,71 -12,91% 14,01 15,84 15,12 14,63 14,85 5.951 3.577.975.900
17/5/2017 17,45 16,89 -3,38% 16,81 17,45 17,13 16,89 16,94 3.395 1.269.937.900
16/5/2017 17,80 17,48 -0,96% 17,24 17,82 17,40 17,47 17,48 4.528 2.336.505.700
15/5/2017 17,86 17,65 -1,40% 17,47 18,00 17,61 17,64 17,65 3.250 1.784.183.500
12/5/2017 17,23 17,90 +2,87% 17,20 18,19 17,84 17,90 17,94 312 3.776.892.500
11/5/2017 17,06 17,40 +2,41% 17,06 17,59 17,37 17,39 17,40 4.219 2.761.432.000
10/5/2017 16,68 16,99 +1,37% 16,68 17,20 16,95 16,99 17,02 5.316 4.117.875.100
9/5/2017 16,82 16,76 +0,12% 16,58 16,97 16,73 16,71 16,76 2.366 2.768.933.200
8/5/2017 16,62 16,74 +0,60% 16,39 16,75 16,66 16,63 16,74 2.167 2.471.170.700
5/5/2017 16,31 16,64 +1,71% 16,26 16,70 16,51 16,49 16,64 1.852 586.025.300
4/5/2017 16,84 16,36 -2,79% 16,14 16,84 16,33 16,30 16,36 3.399 1.054.013.400
3/5/2017 16,44 16,83 +1,39% 16,11 16,88 16,48 16,64 16,83 5.722 2.538.685.600
2/5/2017 16,72 16,60 -0,66% 16,34 17,00 16,71 16,55 16,60 4.380 2.703.714.000
28/4/2017 16,33 16,71 +2,96% 16,21 16,78 16,56 16,70 16,71 4.159 1.335.118.300
27/4/2017 15,97 16,23 +2,08% 15,78 16,41 16,20 16,23 16,28 5.382 1.794.344.500
26/4/2017 16,39 15,90 -2,45% 15,70 16,40 15,97 15,90 15,95 6.674 1.840.772.800
25/4/2017 15,77 16,30 +3,16% 15,59 16,43 16,13 16,30 16,34 4.947 1.411.460.600
24/4/2017 15,19 15,80 +4,50% 15,19 15,90 15,73 15,76 15,82 3.450 927.549.400
20/4/2017 15,41 15,12 -1,75% 15,12 15,43 15,25 15,12 15,24 2.787 1.028.533.000
19/4/2017 15,85 15,39 -2,22% 15,23 15,91 15,45 15,29 15,39 3.741 1.324.625.000
18/4/2017 15,80 15,74 -0,32% 15,40 15,83 15,61 15,67 15,74 5.897 1.255.397.100
17/4/2017 15,19 15,79 +4,09% 15,18 15,93 15,66 15,77 15,79 3.191 943.969.400
13/4/2017 15,38 15,17 -1,37% 15,01 15,41 15,21 15,11 15,17 2.412 727.341.500
12/4/2017 15,54 15,38 -0,71% 15,16 15,54 15,36 15,38 15,39 2.253 958.212.000
11/4/2017 15,62 15,49 -0,96% 15,36 15,88 15,50 15,42 15,50 2.628 768.916.600
10/4/2017 15,56 15,64 +0,58% 15,24 15,77 15,45 15,46 15,64 2.403 861.231.600
7/4/2017 15,68 15,55 -1,21% 15,32 15,78 15,60 15,55 15,57 4.243 1.217.662.800
6/4/2017 16,14 15,74 -1,63% 15,51 16,14 15,81 15,67 15,75 5.286 1.990.598.900
5/4/2017 16,75 16,00 -3,61% 15,81 16,82 16,17 16,00 16,02 3.034 1.352.678.400
4/4/2017 16,29 16,60 +2,47% 15,74 16,60 16,38 16,51 16,60 2.361 1.280.071.500
3/4/2017 16,74 16,20 -2,82% 16,15 16,78 16,32 16,20 16,29 2.103 1.064.445.000
31/3/2017 16,59 16,67 +0,48% 16,50 16,95 16,74 16,61 16,67 3.459 2.413.173.000
30/3/2017 17,06 16,59 -2,41% 16,27 17,17 16,61 16,54 16,59 3.437 1.189.918.000
29/3/2017 15,99 17,00 +5,92% 15,96 17,05 16,76 17,00 17,03 8.387 5.686.077.600
28/3/2017 14,90 16,05 +9,18% 14,87 16,23 15,87 16,04 16,05 8.493 4.720.845.300
27/3/2017 14,88 14,70 -1,93% 14,44 15,02 14,68 14,68 14,73 2.965 859.890.100
24/3/2017 14,70 14,99 +2,04% 14,52 14,99 14,76 14,87 14,99 3.299 1.223.094.400
23/3/2017 15,01 14,69 -1,80% 14,60 15,21 14,77 14,68 14,69 1.825 767.638.500
22/3/2017 14,95 14,96 -1,38% 14,87 15,25 14,99 14,96 14,97 2.097 839.343.800
21/3/2017 15,40 15,17 -1,88% 14,88 15,52 15,18 14,96 15,17 1.695 611.184.900
20/3/2017 16,09 15,46 -3,56% 14,87 16,09 15,31 15,36 15,46 5.380 1.558.711.800
17/3/2017 16,22 16,03 -1,66% 15,27 16,30 15,71 16,03 16,06 5.762 1.591.354.800
16/3/2017 16,38 16,30 +1,94% 15,84 16,53 16,19 16,25 16,30 2.018 1.238.142.700
15/3/2017 15,40 15,99 +3,63% 15,14 16,49 15,96 15,99 16,00 4.137 1.854.610.800
14/3/2017 15,60 15,43 -0,45% 15,14 15,81 15,49 15,43 15,44 2.087 778.948.400
13/3/2017 15,40 15,50 +2,04% 15,14 15,70 15,44 15,50 15,55 4.208 1.226.981.400
10/3/2017 15,16 15,19 +1,40% 14,90 15,30 15,16 15,17 15,19 3.808 1.699.646.100
9/3/2017 14,41 14,98 +4,03% 14,16 14,98 14,65 14,70 14,98 3.538 1.380.947.100
8/3/2017 14,89 14,40 -2,24% 14,32 14,90 14,44 14,32 14,40 3.598 1.739.829.800
7/3/2017 14,40 14,73 +2,43% 14,29 14,77 14,51 14,70 14,73 4.398 1.212.446.600
6/3/2017 14,71 14,38 -2,18% 14,23 14,80 14,47 14,38 14,43 2.989 820.092.500
3/3/2017 14,63 14,70 +0,82% 14,40 14,88 14,65 14,63 14,70 2.609 1.093.764.000
2/3/2017 14,91 14,58 -1,49% 14,35 14,91 14,68 14,56 14,61 4.728 2.649.044.500
1/3/2017 14,20 14,80 +4,52% 14,20 14,96 14,84 14,78 14,80 4.338 1.507.588.100
24/2/2017 14,64 14,16 -3,67% 14,04 14,70 14,31 14,16 14,17 4.020 1.971.092.400
23/2/2017 15,02 14,70 -2,46% 14,32 15,15 14,74 14,62 14,70 6.101 1.790.617.400
22/2/2017 15,12 15,07 +0,47% 14,85 15,35 15,08 14,86 15,07 3.414 1.100.457.400
21/2/2017 15,23 15,00 -1,51% 14,92 15,56 15,17 14,98 15,01 2.654 695.367.900
20/2/2017 14,96 15,23 +1,60% 14,94 15,34 15,19 15,13 15,23 1.798 613.889.800
17/2/2017 14,91 14,99 0,00% 14,72 15,04 14,92 14,90 14,99 2.684 1.898.236.400
16/2/2017 14,98 14,99 -0,07% 14,75 15,30 15,05 14,94 14,99 4.060 938.692.900
15/2/2017 15,36 15,00 -2,28% 14,93 15,46 15,15 14,99 15,00 4.922 1.700.609.500
14/2/2017 15,00 15,35 +2,33% 14,54 15,35 14,94 15,35 15,38 4.914 1.541.529.200
13/2/2017 14,44 15,00 +5,41% 14,38 15,03 14,76 14,99 15,00 4.559 2.068.989.500
10/2/2017 13,67 14,23 +4,86% 13,62 14,35 14,08 14,23 14,24 3.855 1.860.208.300
9/2/2017 13,48 13,57 +1,65% 13,40 13,66 13,54 13,55 13,57 1.787 802.703.400
8/2/2017 13,05 13,35 +2,77% 12,90 13,35 13,20 13,34 13,36 2.911 983.956.800
7/2/2017 12,85 12,99 +0,85% 12,80 13,07 12,95 12,99 13,00 1.879 901.624.000
6/2/2017 12,96 12,88 +0,16% 12,85 13,19 12,98 12,88 12,89 1.408 411.174.700
3/2/2017 12,88 12,86 +0,31% 12,79 13,05 12,88 12,80 12,86 1.303 366.592.900
2/2/2017 12,75 12,82 +0,47% 12,73 12,95 12,88 12,82 12,84 1.501 737.006.000
1/2/2017 12,97 12,76 -1,77% 12,74 13,15 12,87 12,75 12,76 1.869 652.921.200
31/1/2017 13,08 12,99 -0,08% 12,80 13,08 12,95 12,90 12,99 1.391 442.455.400
30/1/2017 13,07 13,00 -0,54% 12,90 13,07 12,97 12,95 13,00 1.580 421.106.700
27/1/2017 13,20 13,07 -0,76% 12,96 13,38 13,06 13,04 13,07 1.955 501.800.500
26/1/2017 13,32 13,17 0,00% 13,17 13,50 13,31 13,15 13,17 3.091 1.216.964.700
24/1/2017 13,12 13,17 +1,39% 13,00 13,70 13,16 13,15 13,17 3.044 1.023.473.700
23/1/2017 13,04 12,99 +0,85% 12,77 13,23 12,99 12,99 13,07 1.430 381.950.800
20/1/2017 12,56 12,88 +2,63% 12,50 13,13 12,94 12,88 13,01 2.645 730.054.600
19/1/2017 13,13 12,55 -4,56% 12,42 13,30 12,77 12,55 12,61 4.150 915.219.300
18/1/2017 13,25 13,15 +0,23% 13,05 13,28 13,18 13,12 13,17 1.894 528.937.900
17/1/2017 13,39 13,12 -2,02% 13,11 13,53 13,19 13,12 13,14 2.459 616.166.300
16/1/2017 13,09 13,39 +2,29% 13,09 13,51 13,38 13,24 13,39 1.923 467.837.700
13/1/2017 13,29 13,09 -1,36% 12,87 13,38 13,15 13,07 13,09 2.694 577.363.800
12/1/2017 13,27 13,27 +1,30% 13,25 13,75 13,42 13,27 13,42 2.526 723.298.900
11/1/2017 13,42 13,10 -4,03% 12,86 13,69 13,08 13,00 13,10 2.634 681.894.800
10/1/2017 13,47 13,65 +1,94% 13,42 13,65 13,53 13,65 13,69 1.442 433.094.000
9/1/2017 13,63 13,39 -0,52% 13,37 13,65 13,46 13,39 13,45 2.819 923.161.800
6/1/2017 13,98 13,46 -3,10% 13,31 14,01 13,56 13,37 13,46 4.235 1.453.627.700
5/1/2017 12,80 13,89 +9,46% 12,77 14,00 13,50 13,78 13,89 5.686 1.604.033.900
4/1/2017 12,05 12,69 +5,75% 12,05 12,75 12,56 12,67 12,69 4.280 1.140.065.600
3/1/2017 11,70 12,00 +3,36% 11,70 12,08 11,96 12,00 12,05 1.906 441.449.400
2/1/2017 11,70 11,61 -0,43% 11,55 11,80 11,64 11,61 11,66 718 174.263.900
29/12/2016 11,96 11,66 -3,24% 11,55 11,96 11,68 11,65 11,66 2.013 605.906.900
28/12/2016 11,52 12,05 +4,78% 11,52 12,05 11,89 11,89 12,05 1.606 314.129.300
27/12/2016 11,50 11,50 -0,09% 11,43 11,55 11,48 11,50 11,51 1.490 319.992.000
26/12/2016 11,55 11,51 +0,09% 11,47 11,64 11,56 11,51 11,55 1.220 228.232.400
23/12/2016 11,75 11,50 -1,71% 11,50 11,86 11,63 11,48 11,60 2.334 439.783.700
22/12/2016 12,00 11,70 -2,01% 11,45 12,03 11,75 11,70 11,73 2.594 628.527.200
21/12/2016 12,22 11,94 -1,73% 11,90 12,31 12,08 11,93 11,94 1.310 482.738.400
20/12/2016 12,40 12,15 -1,22% 11,95 12,44 12,13 12,15 12,17 2.271 495.440.400
19/12/2016 12,52 12,30 -2,46% 12,08 12,60 12,27 12,16 12,30 1.358 459.240.300
16/12/2016 13,11 12,61 -2,78% 12,51 13,11 12,66 12,61 12,63 1.833 720.987.100
15/12/2016 12,47 12,97 +4,18% 12,21 13,06 12,82 12,45 12,48 3.440 930.768.600
14/12/2016 13,20 12,45 -5,82% 12,45 13,28 12,66 12,45 12,48 2.644 596.489.100
13/12/2016 12,86 13,22 +2,88% 12,63 13,22 13,06 13,17 13,22 2.065 426.019.200
12/12/2016 13,09 12,85 -1,68% 12,66 13,20 12,96 12,72 12,86 1.641 399.996.100
9/12/2016 13,55 13,07 -3,54% 12,92 13,55 13,14 13,07 13,15 4.531 1.124.978.400
8/12/2016 13,39 13,55 +2,03% 13,31 13,75 13,52 13,42 13,55 2.219 583.810.200
7/12/2016 13,40 13,28 -0,38% 13,03 13,48 13,25 13,28 13,35 2.777 581.814.600
6/12/2016 12,80 13,33 +3,33% 12,62 13,33 13,11 13,27 13,33 2.152 449.925.900
5/12/2016 12,48 12,90 +2,30% 12,48 13,33 12,99 12,79 12,90 2.108 509.107.100
2/12/2016 12,82 12,61 -1,25% 12,42 13,08 12,67 12,61 12,62 1.703 433.382.800
1/12/2016 13,29 12,77 -3,40% 12,43 13,35 12,89 12,77 12,82 3.105 679.805.700
30/11/2016 12,80 13,22 +3,61% 12,80 13,51 13,14 13,22 13,23 2.204 748.896.200
29/11/2016 12,97 12,76 -1,54% 12,76 13,07 12,97 12,76 12,77 2.373 461.704.100
28/11/2016 12,96 12,96 -0,69% 12,86 13,39 13,04 12,96 13,05 1.714 395.543.300
25/11/2016 13,40 13,05 -3,33% 12,96 13,40 13,13 13,05 13,12 1.471 375.369.100
24/11/2016 13,19 13,50 +3,29% 13,00 13,70 13,48 13,50 13,51 2.149 606.175.500
23/11/2016 13,49 13,07 -3,83% 12,80 13,55 13,02 13,07 13,09 3.288 912.109.900
22/11/2016 14,00 13,59 -1,88% 13,22 14,00 13,47 13,53 13,59 2.812 720.338.400
21/11/2016 13,89 13,85 +0,36% 13,35 14,10 13,81 13,75 13,85 1.481 423.703.400
18/11/2016 13,90 13,80 -0,72% 13,00 14,19 13,59 13,60 13,80 1.917 601.683.900
17/11/2016 14,15 13,90 +0,72% 13,51 14,15 13,86 13,90 13,94 2.775 765.136.100
16/11/2016 12,99 13,80 +7,56% 12,86 13,95 13,52 13,68 13,80 3.989 1.230.381.700
14/11/2016 13,06 12,83 -2,80% 12,83 13,71 13,15 12,83 13,12 2.543 582.436.700
11/11/2016 14,09 13,20 -5,71% 12,77 14,09 13,06 13,07 13,20 3.352 1.413.749.000
10/11/2016 14,64 14,00 -2,44% 13,60 14,64 14,21 13,89 14,02 1.883 722.392.600
9/11/2016 15,10 14,35 -8,01% 14,06 15,10 14,37 14,35 14,40 3.996 1.477.144.700
8/11/2016 15,84 15,60 -0,13% 15,23 15,89 15,57 15,38 15,60 1.447 429.933.200
7/11/2016 15,06 15,62 +4,13% 15,06 15,70 15,50 15,43 15,62 2.024 501.341.600
4/11/2016 14,90 15,00 +0,33% 14,79 15,15 14,96 14,85 15,00 2.354 679.850.700
3/11/2016 15,47 14,95 -3,24% 14,90 15,56 15,16 14,95 15,02 4.069 1.108.393.100
1/11/2016 16,37 15,45 -4,63% 15,21 16,37 15,71 15,45 15,52 2.615 885.755.200
31/10/2016 16,76 16,20 -3,28% 16,05 16,89 16,28 16,10 16,20 1.905 737.608.600
28/10/2016 16,84 16,75 -0,18% 16,62 16,99 16,87 16,75 16,80 1.858 676.809.700
27/10/2016 16,73 16,78 +0,30% 16,73 17,06 16,87 16,75 16,78 1.906 522.188.500
26/10/2016 16,89 16,73 -0,95% 16,49 16,89 16,70 16,68 16,73 1.509 612.752.900
25/10/2016 16,50 16,89 +2,99% 16,31 17,11 16,72 16,80 16,89 1.663 583.093.000
24/10/2016 16,98 16,40 -3,24% 16,32 17,15 16,71 16,40 16,51 3.467 1.228.713.600
21/10/2016 17,27 16,95 -2,59% 16,94 17,45 17,04 16,95 16,99 2.044 911.270.400
20/10/2016 17,78 17,40 -2,08% 17,26 17,78 17,48 17,40 17,52 1.183 499.822.900
19/10/2016 18,20 17,77 -2,47% 17,77 18,38 18,04 17,77 17,97 1.823 617.977.900
18/10/2016 18,31 18,22 +0,39% 17,91 18,37 18,08 18,22 18,25 1.720 652.819.100
17/10/2016 18,09 18,15 +0,44% 17,57 18,32 17,96 18,14 18,15 1.709 452.500.200
14/10/2016 18,68 18,07 -3,06% 17,94 18,68 18,27 18,04 18,07 1.584 586.897.900
13/10/2016 18,34 18,64 +2,03% 18,02 18,64 18,27 18,15 18,64 3.177 923.824.300
11/10/2016 18,65 18,27 -1,14% 18,16 18,75 18,45 18,27 18,35 2.129 680.548.600
10/10/2016 18,50 18,48 +0,54% 18,20 18,63 18,39 18,47 18,48 1.234 574.668.100
7/10/2016 18,16 18,38 +1,83% 17,87 18,51 18,18 18,12 18,38 1.420 502.554.200
6/10/2016 18,39 18,05 -1,96% 18,05 18,59 18,29 18,05 18,15 1.629 505.802.300
5/10/2016 18,02 18,41 +1,99% 17,96 18,41 18,12 18,29 18,41 1.751 649.341.500
4/10/2016 18,21 18,05 -0,88% 17,75 18,21 17,96 17,96 18,05 2.229 644.563.100
3/10/2016 17,51 18,21 +4,00% 17,51 18,21 17,88 18,09 18,21 1.432 540.510.100
30/9/2016 17,53 17,51 +0,81% 17,32 17,90 17,53 17,36 17,51 1.458 467.194.800
29/9/2016 17,52 17,37 -0,17% 17,37 18,10 17,74 17,37 17,50 2.477 646.867.800
28/9/2016 17,77 17,40 -1,81% 17,31 17,96 17,55 17,40 17,55 2.443 693.541.800
27/9/2016 17,98 17,72 -1,34% 17,13 18,10 17,66 17,72 17,86 1.400 617.530.800
26/9/2016 18,66 17,96 -3,44% 17,78 18,66 18,00 17,88 17,96 1.279 475.737.100
23/9/2016 18,18 18,60 +1,58% 18,06 18,64 18,32 18,52 18,60 1.092 453.990.300
22/9/2016 18,04 18,31 +1,44% 18,03 18,49 18,23 18,13 18,31 2.371 669.790.300
21/9/2016 17,91 18,05 +0,84% 17,53 18,23 17,78 18,05 18,06 1.588 509.305.200
20/9/2016 17,79 17,90 +1,70% 17,48 18,10 17,72 17,89 17,90 800 569.350.400
19/9/2016 17,86 17,60 0,00% 17,29 18,08 17,73 17,49 17,61 2.670 634.437.100
16/9/2016 18,33 17,60 -3,98% 17,52 18,58 17,85 17,60 17,61 1.484 692.717.000
15/9/2016 18,68 18,33 -0,92% 17,95 18,78 18,38 18,33 18,43 1.281 379.711.900
14/9/2016 17,98 18,50 +3,82% 17,58 18,68 18,23 18,01 18,50 1.532 465.792.000
13/9/2016 18,63 17,82 -3,73% 16,61 18,63 17,35 17,82 17,85 3.071 1.093.282.200
12/9/2016 18,07 18,51 +1,98% 17,71 18,61 18,17 18,32 18,51 1.451 436.512.800
9/9/2016 19,15 18,15 -6,40% 18,15 19,15 18,55 18,15 18,16 1.490 597.087.100
8/9/2016 19,12 19,39 +0,31% 19,12 19,75 19,44 19,31 19,39 2.313 689.164.600
6/9/2016 19,20 19,33 +1,20% 18,60 19,33 18,99 19,17 19,33 2.633 1.059.093.000
5/9/2016 19,10 19,10 +0,58% 18,85 19,54 19,23 19,05 19,10 1.640 572.533.000
2/9/2016 17,61 18,99 +7,71% 17,61 18,99 18,43 18,87 18,99 1.958 777.969.300
1/9/2016 18,34 17,63 -3,13% 17,57 18,36 17,86 17,60 17,63 1.345 499.540.700
31/8/2016 18,18 18,20 +1,34% 17,95 18,40 18,12 18,20 18,33 2.677 875.622.400
30/8/2016 17,48 17,96 +3,88% 17,16 18,26 17,55 17,96 17,97 2.917 997.627.100
29/8/2016 16,97 17,29 +2,37% 16,85 17,37 17,10 17,29 17,31 2.719 836.646.900
26/8/2016 17,23 16,89 -1,92% 16,69 17,68 17,31 16,89 16,95 2.307 801.131.400
25/8/2016 16,94 17,22 +0,53% 16,79 17,42 17,11 17,12 17,22 1.583 466.800.800
24/8/2016 17,21 17,13 -1,66% 16,93 17,69 17,30 17,13 17,25 1.605 402.269.900
23/8/2016 17,77 17,42 -1,86% 17,40 18,01 17,70 17,42 17,53 1.974 741.591.500
22/8/2016 17,80 17,75 -1,66% 17,56 18,07 17,68 17,65 17,75 1.395 627.238.100
19/8/2016 18,14 18,05 -0,28% 17,73 18,20 17,99 17,98 18,06 889 270.073.000
18/8/2016 17,90 18,10 +1,40% 17,84 18,30 18,08 18,05 18,10 1.523 456.974.800
17/8/2016 18,18 17,85 -1,71% 17,54 18,25 17,81 17,85 17,86 1.288 391.483.100
16/8/2016 18,55 18,16 -2,10% 17,85 18,71 18,20 18,16 18,17 2.274 716.461.000
15/8/2016 19,20 18,55 -3,23% 18,48 19,30 18,75 18,55 18,61 1.671 552.414.300
12/8/2016 19,08 19,17 +1,05% 18,85 19,35 19,11 19,08 19,17 1.904 632.844.400
11/8/2016 19,12 18,97 -0,21% 18,72 19,19 18,89 18,85 18,97 2.773 868.039.300
10/8/2016 19,52 19,01 -2,01% 18,67 19,55 19,15 19,01 19,03 2.310 1.370.988.100
9/8/2016 19,50 19,40 -0,51% 19,17 19,68 19,39 19,21 19,45 1.855 561.096.800
8/8/2016 19,99 19,50 -2,50% 19,00 20,26 19,46 19,46 19,51 4.413 2.399.485.300
5/8/2016 18,80 20,00 +6,38% 18,74 20,31 19,82 20,00 20,03 3.916 2.034.096.700
4/8/2016 18,11 18,80 +4,44% 18,11 18,89 18,66 18,77 18,80 2.203 996.303.600
3/8/2016 17,90 18,00 +0,50% 17,50 18,03 17,67 18,00 18,03 4.026 1.184.779.700
2/8/2016 18,27 17,91 -0,94% 17,72 18,44 17,92 17,91 17,95 3.087 890.155.900
1/8/2016 17,20 18,08 +4,51% 17,20 18,45 18,02 18,03 18,08 2.837 1.004.589.400
29/7/2016 17,34 17,30 -0,29% 16,82 17,63 17,16 17,30 17,31 2.833 968.965.800
28/7/2016 17,15 17,35 +1,52% 16,82 17,50 17,07 17,19 17,35 1.656 437.469.200
27/7/2016 16,60 17,09 +3,45% 16,60 17,26 17,01 17,02 17,09 2.882 1.298.978.500
26/7/2016 16,68 16,52 -0,72% 16,51 17,36 16,88 16,52 16,63 2.643 721.067.500
25/7/2016 17,03 16,64 -2,12% 16,47 17,20 16,69 16,64 16,74 2.996 1.017.888.200
22/7/2016 17,04 17,00 0,00% 16,82 17,33 17,04 16,99 17,00 2.221 664.630.900
21/7/2016 16,91 17,00 +0,77% 16,74 17,33 17,02 16,98 17,02 3.010 1.027.058.100
20/7/2016 17,19 16,87 -1,17% 16,69 17,19 16,87 16,80 16,87 1.278 341.794.100
19/7/2016 16,92 17,07 +1,37% 16,73 17,47 17,15 17,07 17,21 2.520 639.383.400
18/7/2016 16,59 16,84 +1,45% 16,14 17,00 16,58 16,84 16,85 4.905 1.188.548.100
15/7/2016 16,72 16,60 0,00% 16,44 17,08 16,79 16,60 16,82 2.674 829.066.000
14/7/2016 16,51 16,60 +0,55% 16,04 16,89 16,53 16,60 16,65 3.024 983.465.700
13/7/2016 15,57 16,51 +4,63% 15,57 16,65 16,21 16,51 16,59 2.285 894.074.700
12/7/2016 15,62 15,78 -0,13% 15,62 16,25 15,91 15,78 15,79 3.655 1.237.765.500
11/7/2016 15,63 15,80 +1,09% 15,63 15,96 15,81 15,76 15,80 2.567 879.319.100
8/7/2016 15,34 15,63 +2,09% 15,17 15,80 15,61 15,63 15,79 1.825 682.549.800
7/7/2016 14,93 15,31 +1,73% 14,68 15,50 15,34 15,31 15,33 2.002 862.988.600
6/7/2016 14,51 15,05 +3,44% 14,09 15,31 14,73 15,05 15,14 1.603 427.476.600
5/7/2016 14,52 14,55 +0,28% 14,16 14,55 14,32 14,23 14,55 1.236 700.127.600
4/7/2016 14,16 14,51 +2,69% 13,97 14,75 14,39 14,51 14,59 868 278.892.500
1/7/2016 13,87 14,13 +3,14% 13,71 14,31 14,08 14,13 14,25 941 267.432.800
30/6/2016 13,66 13,70 +0,22% 13,47 13,93 13,70 13,70 13,75 2.107 583.166.200
29/6/2016 13,62 13,67 +0,96% 13,50 14,38 13,80 13,56 13,67 2.558 1.107.333.800
28/6/2016 13,50 13,54 +0,67% 13,36 13,82 13,55 13,54 13,69 2.012 351.271.400
27/6/2016 14,03 13,45 -3,93% 13,39 14,05 13,52 13,41 13,63 2.081 521.323.300
24/6/2016 14,20 14,00 -2,91% 13,50 14,20 13,87 13,70 14,01 2.108 519.496.500
23/6/2016 14,39 14,42 +1,05% 14,32 14,67 14,54 14,41 14,61 1.771 486.177.200
22/6/2016 14,57 14,27 -2,06% 14,07 14,65 14,36 14,27 14,34 1.541 467.836.000
21/6/2016 14,61 14,57 -0,41% 14,16 14,68 14,46 14,52 14,57 1.228 408.810.000
20/6/2016 14,46 14,63 +1,67% 14,34 14,83 14,59 14,53 14,63 2.608 924.663.000
17/6/2016 14,24 14,39 +1,55% 14,16 14,85 14,44 14,39 14,45 1.074 286.073.500
16/6/2016 14,29 14,17 -1,60% 13,98 14,36 14,08 14,17 14,29 3.789 842.336.400
15/6/2016 14,51 14,40 -0,48% 14,14 14,60 14,37 14,40 14,49 1.369 320.423.600
14/6/2016 14,93 14,47 -2,43% 14,35 15,01 14,62 14,45 14,49 2.383 567.192.300
13/6/2016 14,59 14,83 +0,88% 14,31 14,90 14,66 14,77 14,83 1.828 425.541.200
10/6/2016 15,30 14,70 -5,16% 14,54 15,30 14,69 14,60 14,70 2.347 976.633.600
9/6/2016 15,77 15,50 -1,65% 15,35 15,77 15,51 15,48 15,50 1.669 887.150.600
8/6/2016 15,45 15,76 +1,74% 15,40 15,76 15,60 15,75 15,76 2.942 807.372.100
7/6/2016 15,55 15,49 +0,39% 15,17 15,60 15,45 15,39 15,49 2.765 951.698.400
6/6/2016 15,48 15,43 +1,85% 15,09 15,65 15,35 15,43 15,56 4.526 1.322.542.100
3/6/2016 15,45 15,15 -1,11% 14,94 15,45 15,10 15,13 15,15 2.605 1.219.296.900
2/6/2016 15,00 15,32 +2,47% 14,73 15,32 15,01 15,11 15,32 4.815 1.327.449.400
1/6/2016 14,63 14,95 +3,46% 14,44 14,99 14,74 14,94 14,97 2.782 777.709.400
31/5/2016 14,18 14,45 +2,19% 13,60 14,45 13,99 14,45 14,47 4.016 910.907.100
30/5/2016 14,29 14,14 -1,87% 13,95 14,42 14,24 14,14 14,17 1.315 289.569.700
27/5/2016 15,12 14,41 -4,25% 14,40 15,16 14,59 14,41 14,50 3.684 815.370.000
25/5/2016 14,98 15,05 +1,69% 14,79 15,19 15,06 15,00 15,05 5.560 1.578.259.200
24/5/2016 14,63 14,80 +2,07% 14,63 15,06 14,84 14,80 14,84 3.749 1.206.793.600
23/5/2016 13,41 14,50 +4,84% 13,09 14,63 13,83 14,50 14,53 4.740 1.302.335.200
20/5/2016 13,34 13,83 +6,63% 12,96 13,94 13,49 13,83 13,84 3.693 1.064.198.000
19/5/2016 12,75 12,97 -0,15% 12,62 13,24 12,90 12,82 12,97 2.494 525.486.700
18/5/2016 12,57 12,99 +3,10% 12,20 13,01 12,71 12,90 12,99 3.678 703.694.600
17/5/2016 13,32 12,60 -4,40% 12,60 13,38 12,74 12,60 12,65 3.341 1.022.686.600
16/5/2016 13,75 13,18 -5,79% 12,92 13,89 13,21 13,18 13,28 2.798 647.553.400
13/5/2016 14,15 13,99 -1,13% 13,32 14,15 13,54 13,99 14,02 1.648 905.953.500
12/5/2016 14,04 14,15 +0,28% 13,80 14,19 14,00 14,15 14,16 2.508 826.846.200
11/5/2016 13,90 14,11 +3,45% 13,51 14,25 14,03 14,11 14,14 2.979 632.150.400
10/5/2016 12,85 13,64 +6,56% 12,76 13,72 13,43 13,60 13,64 3.235 1.050.549.300
9/5/2016 13,45 12,80 -3,76% 12,65 13,60 12,87 12,78 12,80 2.547 772.195.800
6/5/2016 13,31 13,30 +0,38% 12,94 13,35 13,17 13,21 13,30 3.576 1.691.224.700
5/5/2016 13,80 13,25 -4,68% 13,15 14,08 13,52 13,25 13,26 2.925 975.051.600
4/5/2016 14,02 13,90 -0,07% 13,20 14,28 13,66 13,90 13,94 4.518 920.627.600
3/5/2016 13,96 13,91 -2,11% 13,72 14,18 13,97 13,91 14,03 4.225 1.009.116.900
2/5/2016 14,46 14,21 -2,34% 13,71 14,75 14,09 14,14 14,21 3.287 824.680.900
29/4/2016 14,87 14,55 -2,94% 14,21 14,98 14,58 14,55 14,60 3.382 871.843.900
28/4/2016 15,75 14,99 -5,25% 14,88 15,76 15,15 14,99 15,14 2.684 1.009.708.600
27/4/2016 15,20 15,82 +4,42% 15,05 15,82 15,58 15,72 15,82 5.509 1.130.804.700
26/4/2016 14,25 15,15 +6,92% 14,15 15,17 14,72 15,15 15,16 1.741 458.561.900
25/4/2016 14,20 14,17 +1,21% 13,65 14,42 14,13 14,12 14,17 3.728 1.305.724.100
22/4/2016 14,59 14,00 -5,53% 14,00 15,33 14,32 14,00 14,17 2.436 675.487.800
20/4/2016 14,90 14,82 -1,53% 14,40 15,12 14,70 14,81 14,82 2.294 458.077.000
19/4/2016 14,76 15,05 +2,66% 14,55 15,51 15,18 14,83 15,05 2.285 1.063.983.000
18/4/2016 15,69 14,66 -6,03% 14,48 15,75 14,84 14,66 14,68 3.467 791.769.500
15/4/2016 16,14 15,60 -2,50% 15,16 16,44 16,04 15,59 15,60 5.214 1.585.858.900
14/4/2016 16,30 16,00 -1,84% 15,50 16,64 15,93 16,00 16,02 3.282 995.558.900
13/4/2016 15,35 16,30 +8,52% 15,27 16,99 16,19 16,27 16,30 6.360 1.341.693.900
12/4/2016 15,07 15,02 +2,18% 14,44 15,15 14,71 14,92 15,02 4.529 1.248.935.800
11/4/2016 13,99 14,70 +5,00% 13,79 14,84 14,52 14,58 14,70 5.274 1.294.665.500
8/4/2016 12,92 14,00 +11,11% 12,77 14,06 13,75 14,00 14,02 3.278 1.660.094.400
7/4/2016 12,78 12,60 -1,25% 12,07 12,94 12,39 12,60 12,62 3.021 572.268.600
6/4/2016 13,51 12,76 -4,63% 12,52 13,63 12,78 12,76 12,85 3.180 620.629.400
5/4/2016 12,49 13,38 +6,02% 12,32 13,64 13,20 13,37 13,38 2.438 474.549.100
4/4/2016 13,00 12,62 -2,92% 12,17 13,00 12,54 12,60 12,62 2.060 416.615.200
1/4/2016 12,60 13,00 +2,77% 12,53 13,50 13,12 12,94 13,14 2.513 793.178.900
31/3/2016 13,09 12,65 -2,84% 12,35 13,11 12,62 12,64 12,65 3.593 708.649.500
30/3/2016 13,90 13,02 -5,99% 13,02 14,32 13,79 13,02 13,29 4.003 920.380.200
29/3/2016 14,19 13,85 -2,46% 13,26 14,28 13,85 13,80 13,92 2.849 689.777.200
28/3/2016 13,22 14,20 +9,23% 13,22 14,89 13,97 14,14 14,20 2.761 1.452.485.600
24/3/2016 12,75 13,00 +0,08% 12,53 13,15 12,75 12,97 13,00 1.956 486.761.700
23/3/2016 12,87 12,99 -0,08% 12,22 13,05 12,68 12,86 12,99 3.191 585.079.900
22/3/2016 12,26 13,00 +5,26% 12,14 13,28 12,88 12,96 13,10 3.498 698.628.400
21/3/2016 12,11 12,35 +2,57% 12,04 12,47 12,35 12,26 12,35 1.173 699.728.800
18/3/2016 12,05 12,04 +0,17% 11,92 12,47 12,20 11,95 12,04 1.752 557.491.400
17/3/2016 11,06 12,02 +13,93% 10,86 12,16 11,33 11,88 12,02 2.891 1.060.585.600
16/3/2016 10,85 10,55 -3,48% 10,33 10,85 10,50 10,53 10,55 2.632 499.611.100
15/3/2016 12,00 10,93 -10,26% 10,93 12,00 11,29 10,93 10,94 3.256 666.318.400
14/3/2016 11,85 12,18 +3,31% 11,51 12,76 12,23 12,01 12,18 2.587 656.629.100
11/3/2016 11,81 11,79 +0,08% 11,03 11,91 11,48 11,75 11,79 3.223 644.334.400
10/3/2016 12,00 11,78 -1,01% 11,55 12,49 11,99 11,78 11,90 3.288 623.863.300
9/3/2016 11,45 11,90 +4,66% 11,45 12,07 11,80 11,81 11,90 3.746 787.940.200
8/3/2016 11,15 11,37 +0,62% 11,15 11,63 11,45 11,35 11,37 4.766 913.845.400
7/3/2016 11,35 11,30 +0,18% 11,02 11,60 11,38 11,30 11,40 3.062 772.582.000
4/3/2016 10,55 11,28 +8,15% 10,37 11,32 11,03 11,28 11,29 3.604 985.385.600
3/3/2016 10,23 10,43 +2,66% 10,23 10,95 10,51 10,43 10,50 3.091 554.365.100
2/3/2016 9,75 10,16 +4,74% 9,67 10,20 10,04 10,15 10,17 2.292 831.228.600
1/3/2016 9,51 9,70 +2,75% 9,45 9,76 9,58 9,64 9,70 1.637 274.962.400
29/2/2016 9,54 9,44 -2,58% 9,32 9,80 9,54 9,36 9,44 3.429 585.231.500
26/2/2016 9,65 9,69 +0,41% 9,42 9,90 9,60 9,69 9,73 1.972 327.604.900
25/2/2016 9,21 9,65 +3,88% 9,11 9,86 9,47 9,61 9,84 2.796 1.529.808.200
24/2/2016 9,38 9,29 -1,17% 9,00 9,38 9,15 9,25 9,29 2.195 343.005.400
23/2/2016 10,00 9,40 -6,00% 9,36 10,15 9,62 9,40 9,44 3.265 633.092.700
22/2/2016 9,65 10,00 +3,63% 9,65 10,15 9,94 9,98 10,08 3.414 894.548.900
19/2/2016 9,53 9,65 -0,52% 9,49 9,79 9,65 9,65 9,70 2.362 383.675.200
18/2/2016 9,65 9,70 0,00% 9,53 9,80 9,68 9,67 9,74 1.631 266.365.600
17/2/2016 9,67 9,70 0,00% 9,51 9,88 9,63 9,60 9,70 4.095 829.197.000
16/2/2016 9,00 9,70 +7,78% 8,96 9,73 9,44 9,70 9,72 2.856 712.775.500
15/2/2016 9,42 9,00 -3,74% 8,93 9,51 9,04 9,00 9,01 1.557 408.991.300
12/2/2016 8,79 9,35 +6,25% 8,64 9,35 9,05 9,31 9,47 2.259 1.209.191.100
11/2/2016 9,74 8,80 -9,56% 8,34 9,74 8,82 8,80 8,89 1.638 2.675.210.100
10/2/2016 10,29 9,73 -7,07% 9,73 10,29 9,85 9,73 9,77 1.157 250.401.100
5/2/2016 10,60 10,47 -1,69% 10,14 10,84 10,53 10,17 10,47 1.692 320.189.500
4/2/2016 10,09 10,65 +6,29% 10,04 10,73 10,40 10,53 10,65 2.981 501.853.400
3/2/2016 10,50 10,02 -4,02% 10,02 10,62 10,40 10,02 10,20 2.325 520.803.300
2/2/2016 10,25 10,44 +1,36% 10,20 10,60 10,47 10,44 10,51 1.120 255.000.900
1/2/2016 10,73 10,30 -3,65% 10,30 10,76 10,57 10,30 10,46 923 171.674.200
29/1/2016 10,52 10,69 +1,52% 10,44 10,99 10,56 10,62 10,69 3.248 2.173.330.700
28/1/2016 10,66 10,53 +0,29% 10,25 10,66 10,46 10,40 10,53 1.673 318.306.500
27/1/2016 10,30 10,50 +1,94% 10,20 10,58 10,47 10,33 10,50 1.347 186.063.400
26/1/2016 10,53 10,30 -2,46% 10,26 10,53 10,34 10,29 10,30 1.398 213.722.800
22/1/2016 10,39 10,56 +3,02% 10,25 10,56 10,44 10,44 10,56 2.182 709.081.800
21/1/2016 10,03 10,25 +3,33% 10,01 10,37 10,22 10,25 10,27 1.271 265.117.900
20/1/2016 10,21 9,92 -5,16% 9,70 10,21 9,91 9,92 10,00 1.593 289.899.200
19/1/2016 10,92 10,46 -1,51% 10,31 10,98 10,66 10,36 10,46 1.525 323.120.800
18/1/2016 10,29 10,62 +2,21% 10,28 10,76 10,53 10,58 10,62 1.046 189.184.400
15/1/2016 11,06 10,39 -5,29% 10,31 11,06 10,67 10,39 10,44 1.395 744.184.700
14/1/2016 10,87 10,97 0,00% 10,69 10,97 10,86 10,85 10,98 1.336 389.089.600
13/1/2016 11,27 10,97 -1,26% 10,74 11,27 10,92 10,86 10,97 1.156 547.538.800
12/1/2016 11,35 11,11 -3,05% 11,11 11,48 11,23 11,10 11,11 1.868 382.097.000
11/1/2016 11,60 11,46 -1,04% 11,06 11,77 11,39 11,26 11,49 2.252 572.394.800
8/1/2016 11,34 11,58 +2,48% 11,19 11,66 11,41 11,50 11,58 2.317 1.143.167.000
7/1/2016 11,42 11,30 +0,36% 11,06 11,42 11,26 11,18 11,30 2.599 412.226.700
6/1/2016 11,33 11,26 -0,53% 11,10 11,40 11,24 11,18 11,26 3.026 751.595.600
5/1/2016 11,50 11,32 -1,22% 10,91 11,60 11,35 11,30 11,32 3.035 855.138.600
4/1/2016 12,09 11,46 -6,83% 11,46 12,10 11,71 11,46 11,50 1.367 442.189.300
30/12/2015 12,44 12,30 -0,40% 12,12 12,44 12,26 12,10 12,30 915 294.927.900
29/12/2015 12,76 12,35 -3,06% 12,35 12,82 12,53 12,35 12,49 1.146 245.302.800
28/12/2015 12,26 12,74 +4,00% 12,26 12,74 12,59 12,60 12,74 728 166.569.300
23/12/2015 12,29 12,25 +0,82% 12,10 12,36 12,22 12,20 12,26 2.293 638.924.100
22/12/2015 12,27 12,15 -0,41% 11,86 12,36 12,08 12,13 12,16 2.854 857.754.200
21/12/2015 12,72 12,20 -3,63% 12,20 12,91 12,65 12,20 12,57 1.731 492.030.300
18/12/2015 13,32 12,66 -4,95% 12,55 13,32 12,78 12,66 12,78 2.006 569.770.400
17/12/2015 13,45 13,32 -0,67% 13,00 13,61 13,29 13,13 13,32 2.668 1.724.673.000
16/12/2015 13,63 13,41 -1,90% 13,40 13,73 13,47 13,41 13,60 1.308 777.095.800
15/12/2015 13,89 13,67 -2,22% 13,63 14,00 13,75 13,65 13,78 1.010 235.981.600
14/12/2015 14,00 13,98 -0,64% 13,85 14,22 14,07 13,98 14,07 1.408 353.800.900
11/12/2015 14,18 14,07 -0,57% 13,97 14,25 14,12 14,07 14,10 715 267.377.000
10/12/2015 14,66 14,15 -3,74% 14,05 14,68 14,24 14,15 14,26 1.500 342.784.300
9/12/2015 14,60 14,70 +1,59% 14,50 15,00 14,75 14,61 14,70 1.331 268.814.700
8/12/2015 15,01 14,47 -3,53% 14,19 15,01 14,41 14,25 14,47 1.724 381.364.300
7/12/2015 15,11 15,00 +0,33% 14,83 15,11 14,95 14,77 15,00 1.527 1.034.257.600
4/12/2015 15,13 14,95 -2,10% 14,75 15,24 14,86 14,85 14,95 1.082 341.139.200
3/12/2015 15,65 15,27 +1,80% 15,22 15,65 15,42 15,27 15,49 2.537 571.112.000
2/12/2015 14,91 15,00 0,00% 14,59 15,06 14,84 14,91 15,05 2.896 888.941.700
1/12/2015 14,55 15,00 +3,09% 14,32 15,26 14,78 14,88 15,00 3.446 773.288.000
30/11/2015 15,19 14,55 -3,64% 14,55 15,19 14,85 14,55 14,81 3.234 1.254.089.000
27/11/2015 14,93 15,10 +0,67% 14,86 15,42 15,10 15,10 15,31 2.094 498.486.600
26/11/2015 15,29 15,00 -1,90% 14,85 15,41 15,03 14,90 15,04 988 241.682.600
25/11/2015 15,14 15,29 +0,59% 14,85 15,44 15,19 15,29 15,39 3.235 824.909.700
24/11/2015 15,38 15,20 -1,94% 15,13 15,71 15,36 15,20 15,44 2.890 766.789.500
23/11/2015 15,80 15,50 -1,90% 15,33 16,05 15,56 15,41 15,61 4.018 888.862.200
19/11/2015 15,40 15,80 +2,60% 15,24 16,20 15,87 15,80 16,00 3.137 1.159.892.700
18/11/2015 16,32 15,40 -5,11% 15,35 16,32 15,86 15,35 15,45 3.133 918.735.900
17/11/2015 16,54 16,23 -1,34% 16,23 16,54 16,40 16,23 16,42 2.421 794.548.400
16/11/2015 16,59 16,45 -0,96% 16,38 16,67 16,51 16,45 16,50 1.712 613.742.200
13/11/2015 16,99 16,61 -1,42% 16,29 17,00 16,52 16,35 16,61 1.946 700.236.800
12/11/2015 16,50 16,85 +2,74% 16,50 16,99 16,84 16,83 16,90 1.991 777.583.500
11/11/2015 16,26 16,40 +0,92% 15,84 16,70 16,27 16,38 16,40 3.720 1.033.707.400
10/11/2015 16,65 16,25 -2,64% 16,13 16,74 16,34 16,23 16,25 2.073 563.237.500
9/11/2015 17,27 16,69 -3,30% 16,69 17,47 16,99 16,69 16,75 2.089 625.572.100
6/11/2015 16,71 17,26 +3,35% 16,64 17,43 17,17 17,12 17,26 2.711 961.721.700
5/11/2015 16,51 16,70 +1,09% 16,51 17,08 16,83 16,70 16,72 1.401 708.698.400
4/11/2015 16,23 16,52 +1,85% 16,23 16,78 16,61 16,52 16,53 1.999 545.230.600
3/11/2015 16,08 16,22 +1,38% 16,02 16,80 16,28 16,22 16,35 3.226 926.567.800
30/10/2015 16,03 16,00 0,00% 16,00 16,71 16,32 16,00 16,15 3.017 850.632.900
29/10/2015 15,69 16,00 +1,91% 15,62 16,52 16,14 15,94 16,00 3.574 901.581.300
28/10/2015 16,26 15,70 -3,38% 15,50 16,47 15,80 15,58 15,70 2.731 781.326.500
27/10/2015 15,75 16,25 +2,20% 15,75 16,48 16,23 16,23 16,25 1.169 349.707.100
26/10/2015 15,88 15,90 +0,70% 15,83 16,03 15,92 15,84 15,90 1.835 448.184.800
23/10/2015 16,05 15,79 -1,31% 15,72 16,48 15,94 15,76 15,79 916 286.109.500
22/10/2015 15,91 16,00 +0,63% 15,85 16,49 16,26 15,96 16,00 1.195 362.764.200
21/10/2015 15,31 15,90 +3,92% 15,24 15,97 15,76 15,88 15,91 2.881 755.112.100
20/10/2015 15,89 15,30 -3,77% 15,20 16,04 15,41 15,30 15,31 1.335 395.500.200
19/10/2015 15,97 15,90 -0,44% 15,68 16,09 15,83 15,75 15,90 1.669 521.389.700
16/10/2015 16,19 15,97 +0,44% 15,97 16,60 16,14 15,95 15,97 1.962 1.214.608.300
15/10/2015 15,78 15,90 +0,82% 15,62 16,25 16,03 15,87 15,90 1.797 524.782.900
14/10/2015 15,68 15,77 +0,64% 15,68 16,16 15,98 15,76 15,85 2.564 937.627.100
13/10/2015 15,02 15,67 +4,47% 14,97 16,16 15,71 15,67 15,79 3.596 1.166.759.200
9/10/2015 15,36 15,00 -1,57% 15,00 16,06 15,56 14,98 15,00 2.698 831.674.100
8/10/2015 15,28 15,24 -1,10% 15,15 15,82 15,56 15,16 15,32 1.717 529.508.000
7/10/2015 16,18 15,41 -4,70% 15,25 16,40 15,68 15,41 15,43 1.893 674.537.300
6/10/2015 15,89 16,17 +1,83% 15,89 16,43 16,19 16,12 16,17 2.116 708.992.700
5/10/2015 15,10 15,88 +6,58% 14,99 16,08 15,75 15,85 15,88 2.477 817.430.900
2/10/2015 15,50 14,90 -3,81% 14,81 16,24 15,53 14,90 14,94 7.541 2.119.131.000
1/10/2015 15,17 15,49 +2,24% 15,17 15,79 15,50 15,42 15,49 1.937 618.309.200
30/9/2015 15,78 15,15 -2,19% 15,12 15,94 15,30 15,15 15,16 4.187 1.062.348.700
29/9/2015 14,92 15,49 +4,10% 14,89 16,00 15,33 15,35 15,50 2.943 844.959.900
28/9/2015 15,15 14,88 -2,23% 14,73 15,21 14,89 14,82 14,93 2.188 431.570.200
25/9/2015 15,40 15,22 -0,85% 14,95 15,66 15,24 15,22 15,23 2.316 1.800.689.300
24/9/2015 14,78 15,35 +3,93% 14,52 15,66 15,22 15,28 15,36 2.735 680.658.400
23/9/2015 14,75 14,77 0,00% 14,47 15,29 14,83 14,77 14,93 3.985 1.288.342.300
22/9/2015 15,10 14,77 -2,51% 14,70 15,10 14,80 14,76 14,80 2.998 1.037.724.700
21/9/2015 15,90 15,15 -4,72% 15,15 16,04 15,49 15,15 15,20 1.819 460.690.600
18/9/2015 16,20 15,90 -1,85% 15,89 16,23 15,99 15,90 15,95 1.643 571.357.000
17/9/2015 15,41 16,20 +4,38% 15,40 16,24 16,09 16,16 16,21 2.808 1.385.445.900
16/9/2015 15,77 15,52 -0,51% 15,52 16,18 15,84 15,52 15,70 4.243 1.080.222.500
15/9/2015 15,93 15,60 -0,95% 15,38 16,27 15,91 15,53 15,70 3.115 1.310.836.900
14/9/2015 15,03 15,75 +3,75% 15,03 15,96 15,71 15,74 15,76 4.083 1.462.675.200
11/9/2015 15,50 15,18 -3,00% 15,07 15,92 15,36 15,18 15,25 5.491 1.657.183.300
10/9/2015 16,06 15,65 -5,15% 15,60 16,38 15,91 15,64 15,65 4.365 1.650.913.200
9/9/2015 16,49 16,50 -0,06% 16,26 16,85 16,62 16,50 16,75 3.672 1.676.555.700
8/9/2015 17,50 16,51 -5,66% 16,51 17,87 17,03 16,51 16,62 4.185 1.419.662.500
4/9/2015 16,49 17,50 +4,48% 16,49 18,10 17,39 17,23 17,50 4.781 2.276.396.600
3/9/2015 15,99 16,75 +5,02% 15,99 17,06 16,76 16,69 16,75 3.854 1.421.857.200
2/9/2015 15,05 15,95 +6,12% 15,05 15,97 15,47 15,91 15,95 3.193 1.030.119.900
1/9/2015 14,82 15,03 +0,27% 14,72 15,18 14,96 15,02 15,04 1.605 386.417.000
31/8/2015 14,48 14,99 +1,97% 14,32 15,04 14,70 14,92 15,00 2.759 735.486.300
28/8/2015 14,52 14,70 +1,73% 14,42 14,97 14,69 14,68 14,70 4.037 963.931.600
27/8/2015 14,15 14,45 +2,12% 14,15 15,02 14,67 14,45 14,60 3.896 1.394.454.500
26/8/2015 13,91 14,15 +3,06% 13,74 14,39 14,03 14,14 14,15 3.176 931.771.900
25/8/2015 14,14 13,73 -0,65% 13,70 14,44 13,97 13,73 14,02 2.354 782.395.200
24/8/2015 13,94 13,82 -3,29% 13,37 14,06 13,73 13,82 13,90 3.094 697.565.300
21/8/2015 14,29 14,29 +0,42% 13,91 14,40 14,13 14,29 14,30 2.612 987.798.200
20/8/2015 14,42 14,23 -1,52% 14,06 14,63 14,24 14,23 14,33 1.737 474.670.800
19/8/2015 14,51 14,45 -1,10% 14,18 14,89 14,37 14,45 14,67 3.331 1.103.812.100
18/8/2015 14,36 14,61 +1,46% 14,13 15,00 14,46 14,60 14,61 2.868 922.292.600
17/8/2015 14,08 14,40 +2,27% 14,08 14,50 14,40 14,36 14,50 2.275 664.673.900
14/8/2015 13,90 14,08 +1,59% 13,80 14,37 14,07 13,95 14,08 730 890.328.900
13/8/2015 13,65 13,86 +0,43% 13,65 14,08 13,93 13,86 14,00 1.755 1.157.099.900
12/8/2015 13,64 13,80 +0,88% 13,61 13,98 13,83 13,78 13,80 5.309 1.944.494.400
11/8/2015 13,32 13,68 +4,03% 13,14 13,68 13,30 13,42 13,68 2.770 674.575.600
10/8/2015 13,01 13,15 +0,08% 13,01 13,42 13,21 13,11 13,15 1.738 361.049.500
7/8/2015 12,84 13,14 +4,45% 12,66 13,38 13,14 13,14 13,16 3.035 991.066.500
6/8/2015 12,01 12,58 +3,97% 12,01 12,73 12,35 12,54 12,58 2.395 624.981.200
5/8/2015 12,07 12,10 0,00% 12,00 12,19 12,07 12,10 12,15 1.900 451.294.200
4/8/2015 12,08 12,10 +0,25% 12,03 12,14 12,08 12,03 12,11 824 162.114.600
3/8/2015 12,15 12,07 -1,07% 11,96 12,25 12,03 12,00 12,07 1.567 385.447.500
31/7/2015 12,12 12,20 +1,67% 11,97 12,27 12,07 12,16 12,20 2.135 646.896.700
30/7/2015 12,01 12,00 -0,50% 11,96 12,07 12,00 12,00 12,01 2.119 1.255.698.900
29/7/2015 11,94 12,06 +0,50% 11,92 12,09 12,02 12,06 12,10 1.504 397.418.200
28/7/2015 12,11 12,00 -1,07% 11,98 12,19 12,01 12,00 12,12 2.173 2.042.685.900
27/7/2015 11,99 12,13 +1,25% 11,72 12,27 12,03 12,03 12,13 2.127 375.024.300
24/7/2015 12,40 11,98 -2,84% 11,70 12,41 11,99 11,98 12,13 3.846 1.218.594.100
23/7/2015 12,36 12,33 -0,56% 12,20 12,48 12,32 12,30 12,36 3.540 1.190.631.500
22/7/2015 12,24 12,40 +1,06% 12,24 12,40 12,35 12,34 12,42 2.402 699.956.700
21/7/2015 12,21 12,27 +0,57% 12,15 12,39 12,24 12,21 12,27 1.792 996.856.100
20/7/2015 12,28 12,20 -0,33% 12,11 12,33 12,21 12,18 12,20 2.265 467.919.500
17/7/2015 12,34 12,24 -1,29% 12,11 12,64 12,34 12,12 12,24 2.363 853.828.200
16/7/2015 12,19 12,40 +1,47% 12,19 12,40 12,32 12,37 12,40 2.238 563.362.700
15/7/2015 12,14 12,22 -0,24% 12,02 12,35 12,20 12,22 12,24 853 317.320.100
14/7/2015 12,30 12,25 -1,21% 12,12 12,40 12,24 12,20 12,26 1.378 441.904.700
13/7/2015 12,20 12,40 +1,97% 12,04 12,46 12,28 12,31 12,40 1.573 439.965.200
10/7/2015 12,09 12,16 +1,25% 11,72 12,16 11,97 12,05 12,16 2.191 620.414.700
8/7/2015 11,70 12,01 +1,78% 11,67 12,10 11,87 11,89 12,01 2.276 588.181.400
7/7/2015 11,86 11,80 -1,67% 11,30 11,99 11,59 11,76 11,80 3.955 747.977.900
6/7/2015 12,31 12,00 -3,23% 12,00 12,32 12,10 12,00 12,11 1.434 330.341.600
3/7/2015 12,45 12,40 -0,80% 12,25 12,50 12,38 12,33 12,40 1.504 500.763.400
2/7/2015 12,76 12,50 -0,95% 12,39 12,80 12,53 12,48 12,57 1.391 355.667.100
1/7/2015 12,48 12,62 +0,16% 12,40 12,86 12,63 12,59 12,63 1.981 718.313.500
30/6/2015 13,56 12,60 -4,55% 12,51 13,56 12,80 12,59 12,60 2.251 1.115.728.000
29/6/2015 13,37 13,20 -2,15% 12,99 13,60 13,29 13,20 13,23 1.659 661.366.600
26/6/2015 13,56 13,49 +1,05% 12,93 13,57 13,25 13,41 13,49 3.683 1.203.685.500
25/6/2015 13,91 13,35 -3,26% 13,11 14,04 13,49 13,35 13,44 3.690 1.597.105.400
24/6/2015 13,78 13,80 +0,73% 13,74 14,17 13,95 13,78 13,81 3.726 1.245.335.900
23/6/2015 13,25 13,70 +4,10% 13,25 13,81 13,59 13,65 13,70 3.499 1.112.635.100
22/6/2015 12,37 13,16 +5,11% 12,37 13,55 13,18 13,16 13,17 4.143 1.995.391.100
19/6/2015 11,74 12,52 +5,48% 11,74 12,63 12,36 12,52 12,54 3.934 1.329.566.000
18/6/2015 11,81 11,87 +0,51% 11,66 12,05 11,86 11,87 11,94 1.699 460.949.100
17/6/2015 11,72 11,81 +0,94% 11,66 11,94 11,78 11,71 11,81 979 206.746.100
16/6/2015 11,67 11,70 +0,52% 11,59 11,80 11,70 11,70 11,76 1.592 386.109.700
15/6/2015 11,76 11,64 -1,19% 11,44 11,85 11,69 11,64 11,70 1.945 831.982.600
12/6/2015 11,92 11,78 -2,08% 11,78 12,08 11,86 11,78 11,79 1.106 389.130.900
11/6/2015 11,99 12,03 -0,74% 11,81 12,28 11,94 12,02 12,03 1.405 565.524.500
10/6/2015 12,00 12,12 +0,92% 11,96 12,28 12,12 12,04 12,12 1.893 529.239.100
9/6/2015 11,91 12,01 +0,08% 11,77 12,06 11,86 12,00 12,01 1.383 410.695.600
8/6/2015 12,29 12,00 -1,96% 11,74 12,29 11,94 11,96 12,00 1.328 363.703.000
5/6/2015 11,88 12,24 +1,49% 11,74 12,24 12,13 12,15 12,25 1.158 256.229.800
3/6/2015 12,16 12,06 -1,55% 11,92 12,20 12,05 12,06 12,07 444 90.678.000
2/6/2015 11,77 12,25 +3,90% 11,77 12,27 12,13 12,10 12,25 928 263.002.200
1/6/2015 12,00 11,79 -1,59% 11,64 12,25 11,79 11,78 11,79 1.024 332.233.000
29/5/2015 12,25 11,98 -2,20% 11,98 12,35 12,11 11,97 12,00 1.771 756.679.500
28/5/2015 11,97 12,25 +2,94% 11,75 12,39 12,09 12,25 12,28 1.600 594.845.500
27/5/2015 12,00 11,90 -0,75% 11,50 12,11 11,81 11,90 11,92 2.046 511.919.000
26/5/2015 12,05 11,99 -0,83% 11,69 12,15 11,93 11,98 11,99 1.683 376.420.100
25/5/2015 12,28 12,09 -1,06% 11,82 12,34 12,09 12,08 12,11 882 265.185.400
22/5/2015 12,22 12,22 +0,49% 11,96 12,34 12,19 12,19 12,22 2.237 671.846.200
21/5/2015 11,80 12,16 +3,49% 11,64 12,34 11,93 12,16 12,19 2.251 783.758.100
20/5/2015 11,49 11,75 +1,21% 11,49 11,94 11,78 11,74 11,75 2.935 583.486.500
19/5/2015 11,64 11,61 -0,77% 11,40 11,79 11,53 11,60 11,69 1.400 712.720.500
18/5/2015 11,62 11,70 +1,65% 11,55 11,74 11,64 11,68 11,70 3.193 476.242.800
15/5/2015 11,58 11,51 -0,95% 11,51 11,93 11,67 11,51 11,64 2.314 630.720.800
14/5/2015 11,30 11,62 +3,29% 11,22 11,83 11,39 11,62 11,76 1.525 599.046.800
13/5/2015 11,35 11,25 -0,44% 11,18 11,38 11,29 11,25 11,28 1.130 1.499.787.700
12/5/2015 10,98 11,30 +1,35% 10,98 11,32 11,27 11,25 11,30 2.958 1.890.175.200
11/5/2015 11,00 11,15 +0,90% 11,00 11,22 11,15 11,15 11,17 882 302.854.300
8/5/2015 10,80 11,05 -2,21% 10,70 11,41 10,92 11,05 11,12 3.954 1.672.111.800
7/5/2015 11,84 11,30 -3,00% 11,14 11,84 11,40 11,29 11,39 1.505 509.130.600
6/5/2015 11,68 11,65 +0,52% 11,44 11,88 11,67 11,61 11,65 1.976 469.660.100
5/5/2015 11,30 11,59 +3,48% 11,18 11,73 11,52 11,32 11,59 2.249 618.726.500
4/5/2015 11,04 11,20 +1,82% 11,04 11,43 11,23 11,20 11,21 2.450 492.119.600
30/4/2015 11,10 11,00 -1,70% 11,00 11,16 11,03 11,00 11,08 2.149 464.781.200
29/4/2015 11,27 11,19 -0,62% 11,01 11,27 11,09 11,13 11,22 610 118.868.900
28/4/2015 11,29 11,26 -0,09% 11,09 11,29 11,19 11,13 11,26 818 185.702.400
27/4/2015 11,80 11,27 -4,49% 11,21 11,99 11,40 11,27 11,31 1.604 359.141.800
24/4/2015 11,25 11,80 +4,42% 11,25 11,92 11,73 11,71 11,80 3.665 1.170.331.500
23/4/2015 10,91 11,30 +1,80% 10,91 11,58 11,35 11,22 11,30 1.595 487.545.000
22/4/2015 11,01 11,10 +0,82% 10,80 11,16 10,96 10,91 11,10 1.235 315.718.900
20/4/2015 10,93 11,01 +0,73% 10,71 11,30 11,00 11,01 11,02 1.207 359.679.300
17/4/2015 10,84 10,93 +1,20% 10,58 11,30 10,96 10,93 10,95 2.504 668.445.100
16/4/2015 10,91 10,80 -0,92% 10,76 11,11 10,85 10,80 10,81 2.143 582.991.700
15/4/2015 11,10 10,90 -2,33% 10,80 11,16 10,94 10,90 10,98 3.248 1.251.348.500
14/4/2015 11,15 11,16 +2,39% 10,90 11,20 10,96 11,00 11,16 4.017 1.490.968.200
13/4/2015 11,59 10,90 -6,03% 10,81 11,83 11,26 10,90 11,07 1.824 524.263.200
10/4/2015 11,23 11,60 +3,85% 11,08 11,80 11,42 11,46 11,60 2.026 642.361.400
9/4/2015 11,50 11,17 -2,87% 11,17 11,80 11,46 11,17 11,35 1.925 356.354.300
8/4/2015 11,38 11,50 +0,97% 11,27 11,65 11,50 11,50 11,54 2.986 785.492.200
7/4/2015 11,50 11,39 -1,81% 11,21 11,59 11,43 11,26 11,39 1.425 855.888.400
6/4/2015 11,12 11,60 +4,41% 11,12 11,78 11,61 11,51 11,62 2.195 1.084.711.300
2/4/2015 10,45 11,11 +6,32% 10,45 11,49 11,07 11,11 11,16 2.565 690.778.200
1/4/2015 10,05 10,45 +3,98% 10,02 10,48 10,37 10,45 10,46 3.322 620.730.300
31/3/2015 9,98 10,05 +0,10% 9,92 10,07 10,00 9,95 10,05 1.493 402.890.900
30/3/2015 10,00 10,04 +0,70% 9,96 10,16 10,01 9,98 10,04 1.890 2.085.748.600
27/3/2015 10,20 9,97 -2,25% 9,94 10,21 9,99 9,97 10,00 1.717 945.776.300
26/3/2015 10,45 10,20 -2,86% 10,08 10,46 10,20 10,16 10,20 1.223 371.694.200
25/3/2015 10,55 10,50 -0,47% 10,35 10,81 10,57 10,50 10,64 1.799 532.443.300
24/3/2015 10,48 10,55 +1,05% 10,36 10,80 10,61 10,53 10,55 1.571 493.209.300
23/3/2015 10,44 10,44 -1,04% 10,28 10,54 10,40 10,42 10,44 2.573 602.977.700
20/3/2015 10,49 10,55 +0,96% 10,37 10,70 10,49 10,42 10,55 1.546 687.496.900
19/3/2015 10,68 10,45 -2,25% 10,40 10,85 10,60 10,45 10,56 1.649 615.138.200
18/3/2015 10,43 10,69 +2,30% 10,27 10,83 10,58 10,64 10,69 1.398 1.362.839.800
17/3/2015 10,25 10,45 +1,46% 10,17 10,45 10,28 10,45 10,50 1.558 526.252.700
16/3/2015 10,50 10,30 -1,15% 9,91 10,70 10,18 10,30 10,32 1.590 426.406.000
13/3/2015 10,10 10,42 +3,17% 10,00 10,50 10,33 10,42 10,43 2.651 438.819.400
12/3/2015 10,20 10,10 -0,88% 10,09 10,66 10,19 10,10 10,19 1.612 478.851.300
11/3/2015 10,10 10,19 -0,10% 10,05 10,46 10,21 10,19 10,25 1.393 327.515.600
10/3/2015 10,42 10,20 -2,02% 10,20 10,50 10,29 10,19 10,20 1.415 430.318.600
9/3/2015 10,64 10,41 -2,16% 10,15 10,74 10,34 10,38 10,41 1.107 291.391.500
6/3/2015 10,63 10,64 +0,19% 10,35 10,75 10,56 10,59 10,64 1.647 672.677.000
5/3/2015 11,00 10,62 -3,45% 10,36 11,35 10,64 10,62 10,77 2.914 997.485.600
4/3/2015 11,11 11,00 -1,79% 10,59 11,20 10,97 10,93 11,00 1.920 591.216.900
3/3/2015 11,67 11,20 -4,27% 11,03 11,67 11,24 11,14 11,20 2.076 716.955.800
2/3/2015 12,09 11,70 -3,31% 11,42 12,10 11,60 11,48 11,70 4.735 991.164.800
27/2/2015 12,70 12,10 -4,72% 11,85 12,90 12,25 11,97 12,10 2.720 1.232.883.800
26/2/2015 12,20 12,70 +4,53% 12,00 12,85 12,66 12,68 12,70 4.545 1.584.963.200
25/2/2015 12,10 12,15 +0,41% 11,97 12,25 12,11 12,10 12,15 1.710 427.525.000
24/2/2015 12,25 12,10 +0,50% 12,00 12,25 12,11 12,05 12,10 847 421.672.800
23/2/2015 11,95 12,04 +1,18% 11,76 12,09 11,98 11,99 12,04 1.156 504.351.000
20/2/2015 11,53 11,90 +2,59% 11,53 11,94 11,74 11,76 11,90 1.378 542.788.200
19/2/2015 11,83 11,60 -0,43% 11,51 11,83 11,61 11,60 11,72 1.299 338.225.500
18/2/2015 11,85 11,65 -2,10% 11,59 12,39 12,10 11,65 11,87 1.075 317.626.200
13/2/2015 11,34 11,90 +5,31% 11,22 11,95 11,74 11,80 11,90 2.309 513.157.700
12/2/2015 11,14 11,30 +2,08% 11,06 11,35 11,22 11,28 11,30 921 205.819.200
11/2/2015 11,90 11,07 -6,97% 11,07 11,95 11,31 11,07 11,12 1.989 469.354.800
10/2/2015 12,10 11,90 -1,65% 11,90 12,23 12,04 11,90 11,95 428 200.836.700
9/2/2015 12,13 12,10 +0,92% 11,97 12,24 12,10 12,00 12,10 613 235.758.700
6/2/2015 11,91 11,99 +0,33% 11,77 12,19 11,99 11,99 12,09 2.422 818.715.800
5/2/2015 11,67 11,95 +3,46% 11,55 12,19 11,99 11,93 11,95 1.820 833.454.400
4/2/2015 11,83 11,55 +0,43% 11,31 11,83 11,53 11,51 11,55 2.238 356.694.900
3/2/2015 11,43 11,50 -0,78% 11,43 11,88 11,63 11,50 11,70 1.948 537.382.400
2/2/2015 11,38 11,59 +3,67% 11,14 11,69 11,49 11,52 11,59 1.157 293.135.100
30/1/2015 11,29 11,18 -0,45% 11,01 11,29 11,11 11,07 11,19 810 461.658.300
29/1/2015 11,24 11,23 +0,27% 11,00 11,32 11,16 11,20 11,24 761 221.921.300
28/1/2015 11,20 11,20 +0,63% 10,85 11,21 11,07 11,12 11,20 917 205.401.000
27/1/2015 11,34 11,13 -1,59% 10,91 11,36 11,09 11,13 11,20 1.433 406.212.300
26/1/2015 11,39 11,31 -2,08% 11,13 11,39 11,27 11,31 11,32 1.251 417.033.300
23/1/2015 11,41 11,55 +0,87% 11,09 11,74 11,44 11,40 11,55 2.372 491.491.800
22/1/2015 10,80 11,45 +5,05% 10,80 11,51 11,37 11,40 11,48 1.385 647.764.500
21/1/2015 10,89 10,90 +1,02% 10,46 10,96 10,73 10,90 10,95 1.437 521.460.700
20/1/2015 11,03 10,79 -0,46% 10,45 11,19 10,83 10,79 10,80 1.261 331.360.500
19/1/2015 11,17 10,84 -2,52% 10,65 11,20 10,84 10,71 10,84 714 319.437.700
16/1/2015 11,00 11,12 +0,63% 10,66 11,12 10,99 11,11 11,12 813 441.429.500
15/1/2015 11,49 11,05 -3,91% 11,05 11,53 11,35 11,00 11,05 480 729.248.500
14/1/2015 11,99 11,50 -3,77% 11,47 11,99 11,60 11,49 11,50 1.209 311.969.500
13/1/2015 12,05 11,95 -0,50% 11,80 12,06 11,86 11,87 11,95 1.218 1.178.151.800
12/1/2015 11,94 12,01 -0,25% 11,69 12,01 11,85 11,91 12,01 766 242.270.100
9/1/2015 12,03 12,04 -0,17% 11,85 12,19 12,07 12,04 12,10 912 913.177.800
8/1/2015 11,64 12,06 +3,97% 11,62 12,06 11,84 11,96 12,06 2.537 2.898.831.700
7/1/2015 11,26 11,60 +4,50% 11,08 11,69 11,51 11,55 11,60 1.015 2.450.694.800
6/1/2015 11,20 11,10 -0,45% 10,97 11,25 11,09 11,09 11,10 1.004 1.993.168.100
5/1/2015 11,90 11,15 -6,14% 11,15 11,90 11,29 11,15 11,20 1.168 293.018.700
2/1/2015 12,20 11,88 -2,62% 11,57 12,20 11,80 11,88 12,05 908 250.564.800
30/12/2014 12,30 12,20 0,00% 11,80 12,30 12,07 12,08 12,20 952 369.802.800
29/12/2014 12,27 12,20 -0,08% 12,02 12,27 12,13 12,14 12,20 569 214.478.900
26/12/2014 11,99 12,21 +2,35% 11,86 12,21 12,04 12,14 12,22 493 232.586.400
23/12/2014 12,37 11,93 -3,09% 11,82 12,40 12,04 11,93 11,94 1.044 422.960.800
22/12/2014 11,97 12,31 +2,58% 11,60 12,40 12,03 12,14 12,35 1.249 507.517.400
19/12/2014 11,75 12,00 +2,13% 11,74 12,15 12,05 12,00 12,10 2.383 559.875.800
18/12/2014 11,77 11,75 +1,29% 11,65 11,93 11,78 11,59 11,75 1.613 590.098.400
17/12/2014 11,41 11,60 +0,96% 11,25 11,79 11,60 11,60 11,65 1.077 248.019.100
16/12/2014 12,10 11,49 -6,20% 11,44 12,10 11,62 11,45 11,49 2.354 645.063.200
15/12/2014 12,68 12,25 -3,47% 12,17 12,68 12,29 12,25 12,30 1.141 393.107.600
12/12/2014 12,85 12,69 -1,55% 12,50 12,85 12,61 12,52 12,69 923 260.764.000
11/12/2014 12,86 12,89 -0,54% 12,54 12,98 12,72 12,70 12,89 881 283.382.300
10/12/2014 12,81 12,96 -0,31% 12,70 12,96 12,82 12,75 12,96 1.031 339.582.500
9/12/2014 13,23 13,00 -2,84% 12,75 13,37 13,01 13,00 13,02 1.031 326.054.300
8/12/2014 13,66 13,38 -2,69% 13,21 13,66 13,38 13,21 13,38 937 285.608.200
5/12/2014 13,42 13,75 +1,93% 13,32 13,75 13,55 13,52 13,75 910 285.929.100
4/12/2014 13,80 13,49 -2,60% 13,44 13,88 13,61 13,49 13,50 1.171 386.404.700
3/12/2014 13,95 13,85 -0,36% 13,78 14,05 13,92 13,85 13,87 1.400 304.008.800
2/12/2014 13,85 13,90 +0,72% 13,76 13,96 13,86 13,90 13,94 798 421.449.200
1/12/2014 14,10 13,80 -2,13% 13,59 14,10 13,84 13,80 13,89 1.398 538.988.300
28/11/2014 14,00 14,10 +0,71% 13,90 14,20 14,07 14,02 14,10 1.298 447.292.500
27/11/2014 14,10 14,00 -0,71% 13,98 14,13 14,02 14,00 14,01 522 203.583.600
26/11/2014 14,40 14,10 -2,08% 13,99 14,46 14,16 14,09 14,15 721 237.806.900
25/11/2014 14,43 14,40 +0,28% 14,40 14,78 14,52 14,40 14,50 1.141 380.032.900
24/11/2014 14,44 14,36 +0,07% 14,10 14,46 14,33 14,31 14,36 1.509 618.936.500
21/11/2014 14,11 14,35 +1,06% 14,11 14,45 14,33 14,30 14,45 1.392 449.399.600
19/11/2014 14,49 14,20 -1,32% 14,15 14,50 14,23 14,20 14,24 1.845 642.646.000
18/11/2014 14,79 14,39 -1,71% 14,23 14,79 14,49 14,38 14,39 1.816 584.717.400
17/11/2014 15,02 14,64 -2,53% 14,47 15,15 14,63 14,64 14,65 1.915 646.992.300
14/11/2014 15,33 15,02 -2,47% 14,83 15,66 14,96 15,02 15,03 1.755 1.139.772.400
13/11/2014 15,87 15,40 -3,02% 15,40 16,01 15,66 15,40 15,61 1.327 562.413.400
12/11/2014 16,05 15,88 -0,56% 15,79 16,10 15,93 15,81 15,88 2.491 1.549.932.400
11/11/2014 16,29 15,97 -1,48% 15,87 16,29 16,17 15,88 16,05 2.023 1.135.894.400
10/11/2014 16,42 16,21 -1,28% 16,21 16,60 16,30 16,21 16,37 1.326 830.507.800
7/11/2014 16,55 16,42 -0,18% 16,28 16,63 16,49 16,42 16,43 1.056 432.198.100
6/11/2014 17,03 16,45 -4,36% 16,45 17,14 16,85 16,45 16,55 1.208 926.821.300
5/11/2014 17,25 17,20 -0,29% 17,10 17,49 17,25 17,09 17,20 1.202 370.041.600
4/11/2014 17,16 17,25 +0,58% 16,85 17,39 17,10 17,25 17,30 1.003 507.062.800
3/11/2014 17,29 17,15 +0,53% 16,80 17,45 17,12 17,09 17,15 1.240 544.582.700
31/10/2014 17,25 17,06 +0,35% 16,80 17,64 17,24 17,06 17,17 1.644 656.092.900
30/10/2014 16,69 17,00 +2,53% 16,43 17,25 16,81 17,00 17,09 1.198 1.120.490.800
29/10/2014 16,86 16,58 -2,47% 16,40 17,30 16,80 16,58 16,61 1.482 953.181.300
28/10/2014 16,78 17,00 +1,80% 16,42 17,47 17,11 17,00 17,05 1.183 412.747.400
27/10/2014 16,03 16,70 +1,21% 15,90 17,35 16,54 16,69 16,70 1.170 538.875.900
24/10/2014 16,27 16,50 +2,10% 16,07 16,90 16,57 16,50 16,68 1.274 660.859.900
23/10/2014 16,35 16,16 -2,83% 16,16 16,65 16,37 16,16 16,19 1.408 493.407.500
22/10/2014 16,33 16,63 +0,54% 16,33 16,90 16,61 16,63 16,67 2.281 1.434.163.900
21/10/2014 16,46 16,54 -0,06% 16,15 16,69 16,57 16,54 16,55 1.625 462.499.000
20/10/2014 16,70 16,55 -0,18% 16,35 16,97 16,59 16,55 16,60 2.222 970.197.800
17/10/2014 16,59 16,58 0,00% 16,45 17,57 16,88 16,54 16,58 2.849 2.162.052.800
16/10/2014 17,32 16,58 -4,33% 16,52 17,32 16,78 16,57 16,58 1.449 414.239.400
15/10/2014 17,22 17,33 -1,08% 17,00 17,58 17,31 17,32 17,33 1.410 943.219.200
14/10/2014 17,51 17,52 +0,11% 17,05 17,75 17,45 17,52 17,58 1.491 393.686.600
13/10/2014 16,50 17,50 +6,84% 16,50 17,50 17,22 17,37 17,50 1.667 979.454.400
10/10/2014 17,01 16,38 -4,55% 16,35 17,31 16,92 16,35 16,63 836 462.793.500
9/10/2014 17,00 17,16 +1,60% 16,68 17,36 17,09 17,04 17,16 1.148 477.855.400
8/10/2014 17,17 16,89 -0,94% 16,82 17,20 17,03 16,89 16,99 1.388 543.689.900
7/10/2014 17,03 17,05 -0,18% 17,03 17,35 17,20 17,05 17,06 978 476.806.600
6/10/2014 17,80 17,08 +2,58% 16,89 17,80 17,20 17,08 17,10 1.313 412.745.100
3/10/2014 16,39 16,65 +2,78% 16,20 16,88 16,56 16,65 16,71 735 271.467.600
2/10/2014 16,39 16,20 -0,25% 16,03 16,39 16,18 16,20 16,25 772 254.605.400
1/10/2014 16,55 16,24 -2,64% 16,10 16,57 16,24 16,23 16,25 1.889 519.879.200
30/9/2014 17,49 16,68 -4,08% 16,49 17,49 16,76 16,68 16,73 1.113 509.967.700
29/9/2014 17,38 17,39 -0,91% 16,88 17,73 17,28 17,39 17,48 1.642 549.852.400
26/9/2014 17,60 17,55 +0,29% 17,25 17,70 17,46 17,55 17,56 1.008 385.391.200
25/9/2014 17,65 17,50 -0,23% 17,26 17,65 17,45 17,50 17,56 907 390.748.600
24/9/2014 17,72 17,54 -0,62% 17,37 17,72 17,52 17,48 17,55 410 301.521.500
23/9/2014 17,28 17,65 +1,15% 17,28 17,88 17,65 17,65 17,69 1.215 515.030.200
22/9/2014 18,10 17,45 -4,44% 17,28 18,15 17,53 17,45 17,55 1.731 678.240.100
19/9/2014 17,93 18,26 +1,44% 17,90 18,32 18,19 18,26 18,27 2.447 1.069.622.000
18/9/2014 17,93 18,00 0,00% 17,79 18,30 17,98 17,86 18,00 703 426.516.900
17/9/2014 17,95 18,00 +0,28% 17,81 18,40 18,16 18,00 18,04 757 447.954.400
16/9/2014 18,50 17,95 -1,91% 17,92 18,65 18,48 17,94 17,95 1.549 1.213.834.300
15/9/2014 18,22 18,30 +1,16% 18,08 18,39 18,27 18,30 18,32 727 396.923.200
12/9/2014 18,00 18,09 -0,22% 17,71 18,52 18,03 18,08 18,09 909 455.094.700
11/9/2014 17,90 18,13 +0,61% 17,63 18,22 17,98 18,10 18,13 926 282.868.000
10/9/2014 18,15 18,02 -0,93% 17,81 18,26 18,03 18,02 18,09 1.036 941.183.600
9/9/2014 18,40 18,19 -1,89% 18,19 18,60 18,39 18,19 18,20 909 597.048.700
8/9/2014 19,25 18,54 -3,69% 18,41 19,25 18,86 18,54 18,61 1.514 1.088.661.700
5/9/2014 19,18 19,25 +0,79% 18,96 19,36 19,19 19,20 19,25 928 394.598.800
4/9/2014 19,40 19,10 -2,20% 18,95 19,70 19,52 19,10 19,12 1.144 5.003.151.500
3/9/2014 19,12 19,53 +2,25% 19,10 19,66 19,39 19,40 19,53 868 1.282.024.400
2/9/2014 18,48 19,10 +2,14% 18,48 19,41 19,21 19,08 19,10 3.027 1.951.428.100
1/9/2014 18,03 18,70 +4,53% 18,03 19,30 18,84 18,70 18,75 2.039 1.659.618.900
29/8/2014 17,15 17,89 +3,71% 17,15 18,12 17,75 17,83 17,89 1.423 738.977.200
28/8/2014 17,13 17,25 +0,88% 16,96 17,33 17,15 17,23 17,32 660 340.395.700
27/8/2014 16,92 17,10 +2,09% 16,77 17,10 16,95 17,10 17,11 1.036 511.605.500
26/8/2014 16,61 16,75 +0,90% 16,60 16,84 16,74 16,71 16,75 1.065 353.406.000
25/8/2014 16,92 16,60 -1,48% 16,60 16,92 16,69 16,60 16,69 1.109 481.059.500
22/8/2014 17,02 16,85 -1,12% 16,80 17,14 16,92 16,84 16,85 1.149 723.697.400
21/8/2014 17,53 17,04 -2,13% 17,04 17,57 17,26 17,04 17,08 1.175 352.250.100
20/8/2014 17,39 17,41 +0,93% 17,31 17,77 17,58 17,41 17,44 1.227 700.405.500
19/8/2014 17,24 17,25 +0,64% 17,15 17,43 17,24 17,24 17,32 946 355.632.100
18/8/2014 17,16 17,14 +0,18% 17,01 17,30 17,16 17,14 17,30 624 226.109.800
15/8/2014 17,23 17,11 -0,23% 17,11 17,29 17,17 17,11 17,12 491 206.485.600
14/8/2014 16,96 17,15 +1,24% 16,56 17,25 17,01 17,13 17,25 989 488.776.300
13/8/2014 17,03 16,94 -0,18% 16,70 17,20 16,97 16,70 16,94 1.270 714.301.900
12/8/2014 17,44 16,97 -2,02% 16,93 17,44 17,13 16,97 16,98 414 274.802.900
11/8/2014 17,11 17,32 +1,29% 17,05 17,48 17,34 17,32 17,34 875 592.117.700
8/8/2014 16,96 17,10 +0,59% 16,85 17,10 17,00 17,01 17,13 984 453.841.100
7/8/2014 16,65 17,00 +1,80% 16,26 17,11 16,70 17,00 17,05 1.343 868.894.600
6/8/2014 16,70 16,70 -0,30% 16,55 16,97 16,74 16,70 16,74 1.097 826.227.800
5/8/2014 16,71 16,75 +0,30% 16,50 16,99 16,75 16,69 16,75 1.098 536.717.000
4/8/2014 16,47 16,70 +1,15% 16,47 16,86 16,71 16,68 16,70 689 679.783.400
1/8/2014 16,77 16,51 -0,84% 16,45 16,85 16,65 16,50 16,51 723 240.113.400
31/7/2014 17,00 16,65 -2,06% 16,43 17,04 16,62 16,62 16,65 1.848 818.331.200
30/7/2014 17,10 17,00 -0,23% 16,66 17,15 16,93 17,00 17,01 948 1.184.309.000
29/7/2014 17,40 17,04 -2,07% 17,00 17,41 17,13 17,03 17,23 862 632.650.100
28/7/2014 17,65 17,40 -1,42% 17,30 18,00 17,60 17,40 17,45 827 675.630.300
25/7/2014 18,19 17,65 -2,49% 17,65 18,19 17,85 17,63 17,66 720 491.632.100
24/7/2014 17,82 18,10 +1,69% 17,71 18,28 17,92 18,03 18,10 1.218 490.938.800
23/7/2014 17,82 17,80 -0,28% 17,72 17,94 17,81 17,80 17,81 1.035 293.712.900
22/7/2014 17,90 17,85 -0,61% 17,71 17,95 17,81 17,85 17,86 1.115 283.753.300
21/7/2014 18,01 17,96 -0,50% 17,79 18,11 17,98 17,96 17,99 978 285.283.600
18/7/2014 18,29 18,05 -0,82% 18,01 18,40 18,13 18,05 18,13 623 237.237.900
17/7/2014 18,10 18,20 +0,55% 17,85 18,20 18,02 18,14 18,20 1.004 313.645.500
16/7/2014 18,59 18,10 -1,63% 17,75 18,59 18,01 18,10 18,11 989 508.668.000
15/7/2014 18,42 18,40 -0,05% 18,23 18,66 18,52 18,39 18,40 1.236 512.607.000
14/7/2014 18,37 18,41 +0,60% 18,37 18,55 18,47 18,41 18,46 846 335.377.300
11/7/2014 18,44 18,30 -1,08% 18,25 18,65 18,42 18,28 18,30 1.017 560.205.600
10/7/2014 18,94 18,50 -1,91% 18,41 19,02 18,58 18,50 18,53 1.046 432.174.500
8/7/2014 19,19 18,86 -1,41% 18,71 19,24 18,91 18,86 18,94 318 133.364.700
7/7/2014 19,79 19,13 -2,94% 19,13 19,80 19,31 19,13 19,18 631 272.310.600
4/7/2014 19,73 19,71 +0,56% 19,59 19,90 19,69 19,71 19,75 207 210.899.500
3/7/2014 19,17 19,60 +2,14% 19,11 19,60 19,43 19,50 19,60 513 399.819.500
2/7/2014 19,57 19,19 -1,59% 19,19 19,57 19,44 19,19 19,28 617 538.488.300
1/7/2014 19,79 19,50 -1,17% 19,19 19,80 19,51 19,38 19,50 1.315 878.269.100
30/6/2014 19,61 19,73 +0,87% 19,42 19,73 19,62 19,65 19,73 711 388.869.400
27/6/2014 19,71 19,56 -0,36% 19,40 19,75 19,54 19,56 19,60 961 617.473.700
26/6/2014 19,89 19,63 -0,81% 19,54 19,98 19,74 19,63 19,66 548 258.226.300
25/6/2014 19,45 19,79 +1,59% 19,45 19,80 19,73 19,79 19,80 1.065 606.527.000
24/6/2014 19,25 19,48 +1,72% 19,05 19,48 19,37 19,35 19,48 448 216.039.800
23/6/2014 19,28 19,15 -0,05% 19,10 19,43 19,22 19,15 19,20 438 210.923.700
20/6/2014 19,33 19,16 -0,93% 19,15 19,63 19,27 19,16 19,23 708 352.070.600
18/6/2014 19,11 19,34 +1,26% 19,11 19,74 19,34 19,34 19,50 1.243 1.879.625.100
17/6/2014 19,20 19,10 0,00% 18,87 19,20 19,00 19,03 19,11 494 240.064.300
16/6/2014 19,03 19,10 +0,05% 19,03 19,35 19,20 19,10 19,13 527 447.974.500
13/6/2014 19,47 19,09 -1,80% 19,02 19,68 19,29 19,05 19,09 900 553.731.000
11/6/2014 19,77 19,44 -1,12% 19,43 19,79 19,63 19,44 19,50 1.476 689.945.600
10/6/2014 19,81 19,66 -0,86% 19,58 20,03 19,79 19,66 19,67 630 287.985.800
9/6/2014 19,72 19,83 +0,97% 19,58 20,04 19,82 19,77 19,83 846 359.819.800
6/6/2014 19,77 19,64 0,00% 19,43 19,89 19,69 19,62 19,66 1.128 813.605.300
5/6/2014 20,10 19,64 -2,29% 19,59 20,10 19,75 19,64 19,71 1.434 721.929.000
4/6/2014 20,25 20,10 -0,74% 19,95 20,27 20,08 20,04 20,14 1.906 1.083.399.200
3/6/2014 20,08 20,25 +1,25% 20,05 20,27 20,19 20,15 20,26 1.441 1.017.223.500
2/6/2014 19,55 20,00 +2,56% 19,43 20,05 19,74 19,94 20,00 1.364 1.519.982.100
30/5/2014 19,30 19,50 +0,88% 19,23 19,77 19,55 19,49 19,50 1.929 806.319.400
29/5/2014 19,52 19,33 -0,10% 19,33 19,75 19,52 19,33 19,43 1.019 628.834.400
28/5/2014 19,17 19,35 +1,84% 19,05 19,62 19,34 19,33 19,35 1.028 465.574.000
27/5/2014 18,92 19,00 0,00% 18,92 19,13 19,02 19,00 19,04 817 488.436.900
26/5/2014 19,08 19,00 -0,42% 18,64 19,08 18,86 19,00 19,08 694 459.731.600
23/5/2014 19,49 19,08 -1,95% 19,08 19,64 19,18 19,08 19,14 841 401.394.800
22/5/2014 19,06 19,46 +2,15% 19,01 19,46 19,17 19,44 19,46 1.374 752.552.900
21/5/2014 18,97 19,05 +1,01% 18,55 19,05 18,86 19,05 19,08 1.456 731.693.700
20/5/2014 19,20 18,86 -1,57% 18,85 19,33 19,15 18,86 18,89 2.383 989.419.900
19/5/2014 19,63 19,16 -2,49% 19,16 19,71 19,34 19,16 19,21 969 312.832.900
16/5/2014 19,81 19,65 -1,21% 19,65 20,12 19,87 19,63 19,65 1.069 373.052.700
15/5/2014 19,88 19,89 -0,55% 19,78 20,20 19,99 19,89 19,99 1.638 549.361.900
14/5/2014 19,89 20,00 +0,50% 19,55 20,08 19,91 19,95 20,00 1.498 750.449.900
13/5/2014 19,95 19,90 0,00% 19,62 19,95 19,76 19,75 19,90 1.709 731.168.300
12/5/2014 19,92 19,90 0,00% 19,90 20,09 19,99 19,90 19,97 853 537.995.600
9/5/2014 20,25 19,90 -1,73% 19,90 20,45 20,17 19,90 19,92 1.009 677.168.600
8/5/2014 20,50 20,25 -1,22% 20,25 20,74 20,44 20,25 20,49 1.060 923.061.900
7/5/2014 20,44 20,50 +0,39% 20,24 20,76 20,50 20,50 20,55 1.518 1.333.044.400
6/5/2014 20,13 20,42 +1,34% 20,13 20,63 20,40 20,42 20,47 1.853 1.119.670.000
5/5/2014 20,12 20,15 +0,15% 19,71 20,32 19,98 20,15 20,20 2.433 1.036.170.100
2/5/2014 20,23 20,12 -0,25% 20,11 20,48 20,26 20,12 20,36 413 598.607.600
30/4/2014 20,48 20,17 -1,18% 20,01 20,48 20,19 20,17 20,20 1.553 984.488.900
29/4/2014 20,50 20,41 -0,54% 20,41 20,63 20,53 20,41 20,60 886 333.935.800
28/4/2014 20,57 20,52 +0,10% 20,35 20,58 20,49 20,48 20,52 902 297.798.600
25/4/2014 20,95 20,50 -2,19% 20,41 21,05 20,79 20,50 20,75 2.259 1.347.604.000
24/4/2014 21,20 20,96 -0,14% 20,69 21,34 21,04 20,84 20,96 1.888 875.703.800
23/4/2014 21,12 20,99 -0,62% 20,52 21,18 20,84 20,99 21,04 2.215 922.353.200
22/4/2014 21,94 21,12 -4,00% 21,12 22,04 21,41 21,12 21,29 1.961 744.819.600
17/4/2014 21,80 22,00 +0,92% 21,80 22,59 22,17 21,99 22,01 1.174 748.797.000
16/4/2014 21,64 21,80 +0,97% 21,54 22,17 21,87 21,78 21,80 1.318 419.178.100
15/4/2014 21,78 21,59 -1,46% 21,46 21,90 21,63 21,59 21,68 1.782 678.329.000
14/4/2014 21,65 21,91 +1,67% 21,56 22,02 21,81 21,82 21,91 1.099 800.571.700
11/4/2014 21,64 21,55 -0,32% 21,35 21,71 21,47 21,55 21,57 835 999.007.400
10/4/2014 21,86 21,62 -1,10% 21,53 22,10 21,68 21,59 21,63 1.172 700.744.100
9/4/2014 21,96 21,86 -1,09% 21,52 21,99 21,79 21,75 21,86 1.383 1.119.223.400
8/4/2014 22,20 22,10 -0,41% 21,94 22,55 22,27 22,05 22,10 1.420 570.247.700
7/4/2014 22,60 22,19 -1,38% 22,07 22,82 22,36 22,19 22,25 2.142 875.042.000
4/4/2014 22,83 22,50 -1,06% 22,50 23,05 22,80 22,50 22,69 1.312 721.672.000
3/4/2014 23,14 22,74 -1,13% 22,74 23,40 22,90 22,74 22,88 1.557 771.520.200
2/4/2014 22,60 23,00 +2,22% 22,60 23,27 23,10 23,00 23,08 951 797.426.400
1/4/2014 22,53 22,50 0,00% 22,27 22,61 22,46 22,50 22,55 1.713 967.339.100
31/3/2014 22,83 22,50 -1,10% 22,20 22,88 22,48 22,49 22,50 3.088 1.527.566.500
28/3/2014 23,11 22,75 -1,17% 22,62 23,32 22,86 22,74 22,75 2.275 959.856.900
27/3/2014 23,31 23,02 -0,86% 22,90 23,31 23,05 23,00 23,02 486 487.227.700
26/3/2014 23,55 23,22 -1,40% 22,99 23,56 23,20 23,22 23,24 1.195 556.644.000
25/3/2014 23,70 23,55 -0,51% 23,37 23,87 23,53 23,46 23,55 1.533 828.853.800
24/3/2014 23,60 23,67 -0,13% 23,31 23,69 23,47 23,67 23,69 1.053 1.010.162.300
21/3/2014 23,39 23,70 +1,20% 23,38 23,97 23,65 23,70 23,72 877 699.330.400
20/3/2014 23,67 23,42 -1,84% 23,41 23,92 23,52 23,41 23,42 769 1.768.254.300
19/3/2014 23,74 23,86 +0,46% 23,35 24,00 23,64 23,86 23,88 882 456.670.500
18/3/2014 23,35 23,75 +1,63% 23,10 23,75 23,39 23,37 23,75 1.476 1.911.292.900
17/3/2014 23,13 23,37 +1,61% 22,96 23,37 23,25 23,37 23,40 1.124 723.786.900
14/3/2014 22,96 23,00 -0,65% 22,67 23,43 23,00 23,00 23,08 1.035 468.248.500
13/3/2014 23,33 23,15 -0,64% 23,15 23,34 23,22 23,14 23,29 973 424.285.700
12/3/2014 23,11 23,30 +0,30% 22,97 23,30 23,18 23,30 23,32 838 538.414.100
11/3/2014 23,02 23,23 -0,30% 23,02 23,50 23,34 23,22 23,32 730 269.637.400
10/3/2014 23,48 23,30 -0,85% 23,04 23,81 23,27 23,20 23,30 1.527 843.003.200
7/3/2014 23,44 23,50 0,00% 23,21 24,09 23,65 23,50 23,52 1.597 891.928.100
6/3/2014 23,74 23,50 0,00% 23,36 23,82 23,52 23,43 23,53 1.338 1.185.490.000
5/3/2014 23,54 23,50 0,00% 23,34 24,09 23,64 23,50 23,53 996 458.399.500
28/2/2014 23,77 23,50 -1,43% 23,33 24,02 23,55 23,50 23,51 969 487.111.000
27/2/2014 23,46 23,84 +1,88% 23,39 23,86 23,67 23,66 23,85 806 447.950.900
26/2/2014 23,17 23,40 +0,65% 22,69 23,40 23,12 23,40 23,45 1.154 967.093.100
25/2/2014 23,43 23,25 -0,85% 23,00 23,83 23,32 23,25 23,35 529 412.346.400
24/2/2014 23,40 23,45 -0,89% 23,34 23,64 23,49 23,42 23,45 375 395.404.200
21/2/2014 22,77 23,66 +4,23% 22,77 23,66 23,46 23,53 23,66 1.050 485.663.400
20/2/2014 22,33 22,70 +0,44% 22,25 22,97 22,71 22,70 22,84 2.940 2.152.074.300
19/2/2014 22,67 22,60 -1,31% 22,25 22,88 22,59 22,54 22,60 1.835 2.158.500.300
18/2/2014 23,84 22,90 -3,90% 22,89 23,91 23,32 22,89 23,00 1.625 815.101.800
17/2/2014 24,12 23,83 -1,08% 23,51 24,31 23,71 23,83 23,92 1.472 601.973.400
14/2/2014 23,63 24,09 +2,47% 23,35 24,09 23,69 24,00 24,09 1.356 961.600.600
13/2/2014 23,86 23,51 -2,29% 23,51 23,95 23,78 23,51 23,59 1.579 986.712.400
12/2/2014 24,38 24,06 -0,58% 23,69 24,38 23,99 24,06 24,08 861 774.430.100
11/2/2014 24,18 24,20 0,00% 23,93 24,65 24,15 24,18 24,25 1.842 1.080.854.400
10/2/2014 24,08 24,20 -0,33% 23,94 24,43 24,12 24,20 24,25 811 445.650.600
7/2/2014 24,20 24,28 +0,21% 24,07 24,70 24,42 24,28 24,50 1.792 1.656.579.100
6/2/2014 23,72 24,23 +2,58% 23,20 24,40 24,09 24,15 24,23 867 789.021.100
5/2/2014 23,72 23,62 -0,34% 23,30 23,74 23,51 23,62 23,63 2.165 1.431.663.700
4/2/2014 23,77 23,70 +0,42% 22,63 23,79 23,42 23,60 23,70 1.016 640.483.400
3/2/2014 24,41 23,60 -2,88% 23,60 24,41 23,83 23,60 23,77 1.029 842.393.200
31/1/2014 24,26 24,30 -0,82% 23,80 24,41 24,20 24,26 24,30 1.144 1.054.776.900
30/1/2014 24,24 24,50 +1,45% 23,85 24,51 24,33 24,40 24,50 1.404 1.060.050.400
29/1/2014 24,63 24,15 -1,47% 24,01 24,68 24,26 24,15 24,22 1.316 1.044.306.300
28/1/2014 25,16 24,51 -2,54% 24,48 25,50 24,95 24,51 24,65 1.236 1.103.615.800
27/1/2014 25,56 25,15 -1,95% 25,06 25,56 25,26 25,15 25,20 796 491.985.400
24/1/2014 26,05 25,65 -1,23% 25,59 26,05 25,75 25,64 25,65 652 394.516.300
23/1/2014 25,80 25,97 +0,62% 25,80 26,31 26,06 25,97 26,00 525 357.143.900
22/1/2014 25,99 25,81 -0,50% 25,81 26,44 26,09 25,81 25,85 547 418.039.800
21/1/2014 26,06 25,94 -0,08% 25,81 26,63 26,24 25,94 26,14 1.218 1.464.720.800
20/1/2014 26,54 25,96 -2,74% 25,95 26,59 26,26 25,96 26,09 1.445 948.764.500
17/1/2014 26,28 26,69 +1,71% 26,10 26,70 26,50 26,61 26,69 877 576.991.400
16/1/2014 26,15 26,24 +0,65% 26,03 26,40 26,25 26,13 26,24 1.117 745.289.600
15/1/2014 25,79 26,07 +1,05% 25,79 26,14 26,02 26,01 26,07 692 563.262.500
14/1/2014 25,77 25,80 +0,39% 25,77 26,10 25,92 25,80 25,88 796 659.055.400
13/1/2014 25,90 25,70 0,00% 25,68 26,18 25,89 25,70 25,74 506 619.145.800
10/1/2014 25,89 25,70 -1,08% 25,60 26,00 25,83 25,70 25,86 792 1.761.391.400
9/1/2014 26,00 25,98 -0,08% 25,52 26,00 25,75 25,70 25,99 2.238 1.235.010.400
8/1/2014 25,75 26,00 +1,36% 25,35 26,00 25,67 26,00 26,01 1.955 907.479.400
7/1/2014 25,65 25,65 -0,74% 25,40 25,96 25,64 25,62 25,67 1.229 843.131.600
6/1/2014 25,75 25,84 +0,35% 25,50 25,99 25,70 25,84 25,89 577 282.470.900
3/1/2014 25,40 25,75 +1,38% 25,35 25,75 25,52 25,75 25,76 470 269.785.800
2/1/2014 26,15 25,40 -2,87% 25,30 26,15 25,66 25,40 25,44 393 175.539.600
30/12/2013 26,02 26,15 +0,97% 25,80 26,15 26,01 25,94 26,15 704 616.024.900
27/12/2013 25,70 25,90 +0,78% 25,54 26,01 25,74 25,90 25,94 487 421.447.900
26/12/2013 25,46 25,70 +0,90% 25,25 25,70 25,53 25,60 25,70 570 459.105.300
23/12/2013 25,60 25,47 +0,28% 25,47 25,90 25,62 25,47 25,64 325 259.787.800
20/12/2013 25,20 25,40 +0,91% 25,10 25,53 25,33 25,40 25,47 821 592.890.900
19/12/2013 25,05 25,17 -0,71% 25,04 25,51 25,23 25,17 25,23 1.062 607.991.900
18/12/2013 25,05 25,35 +1,40% 24,97 25,57 25,24 25,30 25,35 809 1.626.637.800
17/12/2013 24,95 25,00 0,00% 24,82 25,24 25,09 25,00 25,12 933 1.828.967.600
16/12/2013 24,90 25,00 +0,36% 24,82 25,17 24,97 25,00 25,02 1.471 1.604.646.700
13/12/2013 25,13 24,91 -1,50% 24,78 25,71 25,23 24,91 24,99 1.760 959.926.800
12/12/2013 24,92 25,29 +0,76% 24,92 25,49 25,35 25,28 25,30 1.100 1.221.434.000
11/12/2013 25,10 25,10 -0,91% 25,05 25,33 25,13 25,10 25,14 791 742.246.400
10/12/2013 25,64 25,33 -1,82% 24,90 25,91 25,17 25,15 25,33 1.041 757.226.100
9/12/2013 25,79 25,80 +0,51% 25,60 25,89 25,72 25,78 25,80 1.253 1.060.082.200
6/12/2013 26,02 25,67 -0,89% 25,52 26,04 25,70 25,67 25,77 782 536.662.800
5/12/2013 26,25 25,90 -0,77% 25,80 26,33 26,05 25,90 25,91 523 446.782.500
4/12/2013 26,19 26,10 +0,42% 25,98 26,25 26,10 26,10 26,18 869 1.218.982.800
3/12/2013 26,15 25,99 -1,37% 25,97 26,41 26,12 25,99 26,00 1.528 775.347.300
2/12/2013 26,01 26,35 +0,53% 25,78 26,35 25,99 26,02 26,35 1.058 912.549.600
29/11/2013 26,14 26,21 +0,77% 25,72 26,21 26,03 26,00 26,21 802 499.814.000
28/11/2013 26,30 26,01 -0,73% 26,00 26,31 26,11 26,01 26,05 691 373.432.200
27/11/2013 25,76 26,20 +2,34% 25,70 26,22 25,87 26,20 26,21 1.092 1.219.728.300
26/11/2013 25,65 25,60 -0,27% 25,45 25,76 25,58 25,60 25,70 941 1.274.463.600
25/11/2013 25,96 25,67 -1,27% 25,50 26,11 25,71 25,66 25,75 1.246 1.029.454.400
22/11/2013 25,99 26,00 -0,08% 25,89 26,11 26,00 25,96 26,00 962 497.427.500
21/11/2013 26,20 26,02 -0,88% 25,95 26,30 26,09 26,01 26,10 1.379 894.684.200
19/11/2013 26,87 26,25 -2,31% 26,20 26,88 26,60 26,22 26,30 2.088 1.149.974.100
18/11/2013 26,97 26,87 -0,44% 26,63 27,32 26,84 26,85 26,87 1.572 807.544.100
14/11/2013 26,51 26,99 +1,58% 26,45 27,08 26,90 26,99 27,00 976 522.036.900
13/11/2013 26,94 26,57 -1,85% 26,21 27,05 26,51 26,51 26,57 2.031 1.281.740.900
12/11/2013 27,43 27,07 -1,24% 26,68 27,53 26,97 26,78 27,07 1.212 670.959.600
11/11/2013 27,34 27,41 -0,33% 27,12 27,54 27,28 27,35 27,41 773 423.300.400
8/11/2013 27,82 27,50 -1,08% 27,25 27,82 27,42 27,49 27,50 2.135 1.415.332.300
7/11/2013 28,20 27,80 -1,77% 27,80 28,63 28,16 27,77 27,80 1.217 685.642.900
6/11/2013 28,32 28,30 -0,11% 28,16 28,50 28,34 28,27 28,30 1.996 1.303.709.200
5/11/2013 28,23 28,33 +0,11% 28,05 28,66 28,42 28,32 28,53 1.375 689.924.700
4/11/2013 27,90 28,30 +1,43% 27,71 28,45 28,30 28,29 28,30 1.630 1.055.080.800
1/11/2013 27,19 27,90 +1,86% 27,19 28,12 27,85 27,90 28,04 1.164 1.055.255.900
31/10/2013 27,55 27,39 -0,94% 27,10 27,75 27,32 27,35 27,39 1.476 1.078.276.000
30/10/2013 27,44 27,65 +0,77% 27,43 27,87 27,56 27,57 27,67 1.112 658.338.600
29/10/2013 28,22 27,44 -2,00% 27,44 28,22 27,68 27,44 27,50 1.586 965.220.200
28/10/2013 28,12 28,00 -0,96% 27,77 28,25 28,00 27,96 28,00 1.131 514.189.500
25/10/2013 28,00 28,27 +1,51% 27,82 28,28 28,08 28,25 28,27 680 361.790.800
24/10/2013 28,10 27,85 -1,59% 27,85 28,33 28,03 27,84 27,90 1.071 1.031.285.400
23/10/2013 28,75 28,30 -1,94% 28,10 28,85 28,33 28,30 28,43 1.084 713.876.500
22/10/2013 28,67 28,86 +1,26% 28,39 28,98 28,75 28,84 28,86 1.166 505.030.900
21/10/2013 28,33 28,50 -0,18% 28,20 28,61 28,44 28,47 28,55 1.095 559.307.500
18/10/2013 28,66 28,55 -0,35% 28,34 29,15 28,66 28,55 28,60 1.771 875.701.100
17/10/2013 29,10 28,65 -1,10% 28,30 29,10 28,53 28,65 28,78 3.425 1.367.317.400
16/10/2013 29,05 28,97 -0,82% 28,78 29,24 29,01 28,97 29,09 1.886 928.507.500
15/10/2013 28,93 29,21 +1,32% 28,83 29,91 29,31 29,21 29,40 2.082 1.491.652.400
14/10/2013 28,70 28,83 +0,66% 28,56 29,19 28,95 28,83 28,95 2.131 983.761.400
11/10/2013 28,41 28,64 0,00% 28,30 28,90 28,59 28,64 28,69 853 393.439.800
10/10/2013 27,35 28,64 +4,91% 27,34 28,78 28,05 28,60 28,64 3.714 3.213.807.000
9/10/2013 27,38 27,30 -0,15% 27,07 27,45 27,25 27,27 27,40 950 418.692.900
8/10/2013 27,28 27,34 +0,15% 27,16 27,60 27,32 27,33 27,34 808 377.337.400
7/10/2013 27,15 27,30 +0,26% 27,02 27,90 27,35 27,30 27,63 1.154 678.648.200
4/10/2013 27,20 27,23 -0,40% 27,10 27,39 27,21 27,23 27,31 810 389.720.200
3/10/2013 27,30 27,34 -0,33% 27,20 27,50 27,32 27,34 27,35 1.646 586.589.100
2/10/2013 27,20 27,43 +0,48% 27,20 27,60 27,39 27,32 27,43 1.280 936.440.900
1/10/2013 27,40 27,30 -0,36% 27,05 27,51 27,23 27,27 27,34 2.676 1.431.149.000
30/9/2013 28,01 27,40 -2,18% 27,15 28,01 27,39 27,40 27,43 2.629 2.198.606.600
27/9/2013 28,70 28,01 -1,72% 28,01 28,70 28,28 28,01 28,35 1.852 1.335.517.900
26/9/2013 28,75 28,50 -0,77% 28,35 28,75 28,47 28,50 28,54 1.895 1.192.931.100
25/9/2013 28,80 28,72 -0,97% 28,67 28,99 28,74 28,72 28,85 1.155 760.680.200
24/9/2013 28,98 29,00 +0,69% 28,80 29,15 28,99 28,85 29,01 2.284 913.098.000
23/9/2013 29,17 28,80 -1,57% 28,72 29,29 28,94 28,80 28,90 622 671.140.100
20/9/2013 28,92 29,26 +0,86% 28,71 29,32 29,03 28,93 29,26 981 662.194.600
19/9/2013 29,50 29,01 -1,53% 28,65 29,50 29,02 29,01 29,05 1.995 1.072.853.700
18/9/2013 28,93 29,46 +2,47% 28,64 29,50 29,16 29,46 29,49 1.465 892.528.900
17/9/2013 29,20 28,75 -1,37% 28,75 29,60 29,08 28,75 29,00 1.393 1.565.345.300
16/9/2013 29,16 29,15 +0,28% 29,13 29,59 29,27 29,15 29,22 1.084 804.485.900
13/9/2013 28,75 29,07 +0,59% 28,43 29,58 29,00 29,07 29,20 2.536 1.665.000.000
12/9/2013 28,63 28,90 +1,65% 28,28 29,33 28,94 28,82 28,90 1.923 888.214.200
11/9/2013 28,93 28,43 -2,13% 28,43 29,20 28,95 28,43 28,71 1.146 939.345.900
10/9/2013 28,75 29,05 +2,14% 28,37 29,42 29,08 29,05 29,24 2.000 1.369.696.900
9/9/2013 28,60 28,44 -0,56% 28,40 28,87 28,66 28,44 28,50 3.022 1.607.132.800
6/9/2013 28,30 28,60 +2,14% 28,13 28,60 28,32 28,48 28,63 1.510 691.817.700
5/9/2013 29,18 28,00 -3,65% 28,00 29,18 28,44 28,00 28,33 2.594 1.391.269.500
4/9/2013 28,45 29,06 +1,43% 28,45 29,59 29,17 29,01 29,06 1.893 1.095.923.900
3/9/2013 28,00 28,65 +1,78% 27,82 28,85 28,49 28,64 28,74 2.156 1.333.043.100
2/9/2013 28,00 28,15 +0,54% 27,62 28,33 28,04 27,93 28,15 1.054 449.210.900
30/8/2013 27,90 28,00 +0,72% 27,53 28,05 27,93 27,97 28,00 2.433 1.782.716.700
29/8/2013 27,52 27,80 +2,02% 27,22 27,99 27,67 27,73 27,80 2.565 1.724.448.400
28/8/2013 27,41 27,25 -1,20% 26,90 27,74 27,22 27,25 27,29 1.512 1.947.433.800
27/8/2013 27,05 27,58 +0,69% 27,05 28,05 27,71 27,57 27,59 2.135 1.324.383.700
26/8/2013 27,21 27,39 +0,88% 27,14 27,58 27,39 27,31 27,39 1.006 590.268.700
23/8/2013 26,25 27,15 +2,34% 26,24 27,47 26,88 27,15 27,18 1.240 679.921.400
22/8/2013 26,75 26,53 +0,87% 26,30 27,16 26,78 26,53 26,83 1.683 2.485.253.500
21/8/2013 27,00 26,30 -2,41% 26,01 27,00 26,48 26,26 26,30 2.389 2.683.854.200
20/8/2013 27,68 26,95 -2,67% 26,93 27,68 27,29 26,95 26,98 1.475 892.345.000
19/8/2013 27,11 27,69 +2,14% 26,87 28,35 27,71 27,69 27,93 1.183 982.087.600
16/8/2013 26,72 27,11 +1,54% 26,55 27,61 27,14 27,11 27,20 3.987 2.398.167.100
15/8/2013 26,45 26,70 +2,69% 26,05 26,85 26,51 26,65 26,70 1.232 944.117.900
14/8/2013 26,50 26,00 -0,95% 25,78 26,88 26,27 25,95 26,27 1.093 715.494.400
13/8/2013 26,68 26,25 -1,80% 26,04 26,68 26,36 26,25 26,49 1.190 489.240.400
12/8/2013 26,29 26,73 +1,63% 26,16 26,80 26,55 26,70 26,73 1.290 869.306.100
9/8/2013 26,00 26,30 +1,74% 25,69 26,39 26,14 26,30 26,40 536 289.122.100
8/8/2013 25,90 25,85 +0,19% 25,41 26,02 25,79 25,85 25,92 593 829.525.100
7/8/2013 25,73 25,80 -0,58% 25,67 26,02 25,82 25,76 25,80 569 332.877.900
6/8/2013 25,84 25,95 +0,43% 25,62 26,00 25,84 25,80 25,95 485 289.425.100
5/8/2013 25,49 25,84 +1,33% 25,29 26,02 25,65 25,84 25,86 1.042 492.108.300
2/8/2013 25,24 25,50 +1,19% 25,10 25,61 25,38 25,45 25,50 853 511.351.900
1/8/2013 25,23 25,20 +0,40% 25,02 25,34 25,19 25,20 25,22 1.565 829.565.600
31/7/2013 25,92 25,10 -2,68% 25,01 25,92 25,30 25,10 25,49 1.990 1.209.274.600
30/7/2013 26,18 25,79 -1,00% 25,61 26,18 25,89 25,79 25,86 630 349.278.400
29/7/2013 25,95 26,05 +0,23% 25,91 26,20 26,05 26,05 26,06 333 244.931.300
26/7/2013 26,04 25,99 +0,31% 25,82 26,18 26,01 25,99 26,05 894 712.260.400
25/7/2013 25,46 25,91 +1,53% 25,40 26,03 25,85 25,88 25,91 1.068 825.508.900
24/7/2013 24,82 25,52 +2,28% 24,74 25,60 25,45 25,44 25,52 871 742.159.200
23/7/2013 25,21 24,95 +0,04% 24,84 25,21 24,93 24,95 24,96 842 584.546.300
22/7/2013 25,01 24,94 -0,12% 24,69 25,22 25,03 24,94 25,14 685 754.402.900
19/7/2013 25,12 24,97 -0,64% 24,97 25,53 25,22 24,97 25,28 637 530.125.800
18/7/2013 25,78 25,13 -1,53% 25,13 25,78 25,42 25,13 25,38 864 437.349.800
17/7/2013 24,85 25,52 +2,70% 24,85 25,52 25,20 25,52 25,53 1.101 983.562.800
16/7/2013 24,93 24,85 +0,28% 24,83 25,11 24,97 24,85 25,08 908 470.332.700
15/7/2013 24,98 24,78 0,00% 24,36 25,10 24,74 24,78 24,95 1.476 656.428.900
12/7/2013 24,76 24,78 +0,08% 24,33 25,22 24,74 24,73 24,78 1.893 819.528.400
11/7/2013 24,22 24,76 +3,73% 23,75 24,96 24,54 24,76 24,79 1.503 1.532.158.300
10/7/2013 24,42 23,87 -0,75% 23,66 24,58 23,88 23,86 24,00 883 1.143.192.300
8/7/2013 23,61 24,05 +0,67% 23,57 24,39 23,93 24,05 24,16 1.607 563.740.700
5/7/2013 23,52 23,89 +0,38% 23,50 24,13 23,84 23,89 24,06 1.144 538.208.900
4/7/2013 23,62 23,80 +2,37% 23,50 24,06 23,72 23,80 23,90 883 615.704.000
3/7/2013 23,31 23,25 -1,06% 23,05 23,60 23,40 23,25 23,40 2.566 1.266.410.300
2/7/2013 23,80 23,50 -2,08% 23,31 24,18 23,56 23,50 23,59 2.205 1.417.599.800
1/7/2013 24,09 24,00 -0,37% 23,78 24,90 24,11 24,00 24,10 2.126 1.784.579.500
28/6/2013 24,15 24,09 -0,25% 23,55 24,38 23,94 24,09 24,14 2.662 2.485.588.100
27/6/2013 24,70 24,15 -1,43% 23,91 24,85 24,25 24,15 24,22 2.011 1.586.752.300
26/6/2013 24,11 24,50 +2,94% 24,01 25,10 24,62 24,47 24,60 2.695 1.507.742.200
25/6/2013 23,76 23,80 +0,17% 23,56 24,14 23,83 23,80 23,90 1.673 773.069.800
24/6/2013 24,03 23,76 -2,82% 23,38 24,20 23,75 23,76 23,80 2.618 1.105.167.800
21/6/2013 24,29 24,45 +0,66% 23,50 24,57 24,08 24,45 24,50 1.333 807.759.100
20/6/2013 24,13 24,29 -2,06% 23,68 25,47 24,58 24,29 24,31 1.237 758.344.400
19/6/2013 24,87 24,80 -0,52% 23,92 24,96 24,69 24,68 24,80 1.032 857.980.000
18/6/2013 25,29 24,93 -2,24% 24,93 25,73 25,26 24,93 25,12 1.392 1.429.412.100
17/6/2013 25,69 25,50 0,00% 25,26 25,78 25,49 25,50 25,51 524 2.157.379.000
14/6/2013 26,43 25,50 -2,19% 25,50 26,69 25,98 25,50 25,63 1.064 802.409.400
13/6/2013 25,97 26,07 +2,96% 25,38 26,78 25,98 26,07 26,10 1.119 1.085.706.800
12/6/2013 25,51 25,32 -0,51% 24,96 25,76 25,26 25,26 25,32 972 1.828.705.600
11/6/2013 25,58 25,45 -1,55% 25,36 25,82 25,51 25,44 25,48 1.628 2.380.876.400
10/6/2013 24,95 25,85 +2,38% 24,95 26,19 25,85 25,85 25,99 1.326 932.501.400
7/6/2013 25,44 25,25 -0,98% 25,20 26,23 25,43 25,25 25,53 1.293 723.310.300
6/6/2013 25,36 25,50 +0,43% 25,24 25,70 25,50 25,49 25,50 981 918.626.600
5/6/2013 25,09 25,39 -0,08% 25,03 25,75 25,28 25,37 25,39 1.116 715.399.500
4/6/2013 26,19 25,41 -3,02% 25,28 26,63 25,88 25,41 25,53 1.371 674.108.500
3/6/2013 26,00 26,20 +0,77% 26,00 26,97 26,40 26,17 26,28 1.694 1.007.712.600
31/5/2013 26,30 26,00 -0,91% 25,88 26,48 26,01 26,00 26,04 963 1.104.124.800
29/5/2013 26,20 26,24 -0,87% 26,20 26,60 26,42 26,24 26,40 1.603 1.198.703.000
28/5/2013 25,99 26,47 +3,20% 25,71 27,00 26,55 26,47 26,50 3.140 1.897.155.800
27/5/2013 24,97 25,65 +2,89% 24,91 25,70 25,37 25,50 25,65 410 355.256.300
24/5/2013 24,72 24,93 +0,93% 24,62 25,00 24,83 24,87 24,93 1.364 983.352.200
23/5/2013 24,09 24,70 +1,23% 23,69 24,78 24,43 24,70 24,71 1.215 1.182.251.100
22/5/2013 23,76 24,40 +1,75% 23,76 24,64 24,39 24,40 24,49 1.406 827.287.600
21/5/2013 23,40 23,98 +2,26% 23,31 24,44 23,92 23,97 23,98 1.469 735.466.600
20/5/2013 23,70 23,45 -1,88% 23,45 23,90 23,65 23,45 23,50 1.275 643.664.400
17/5/2013 23,41 23,90 +2,14% 23,40 23,90 23,69 23,90 23,92 770 888.336.500
16/5/2013 23,37 23,40 0,00% 23,20 23,79 23,47 23,40 23,54 1.589 1.806.812.300
15/5/2013 23,54 23,40 -0,55% 22,92 23,55 23,17 22,99 23,40 831 1.538.777.600
14/5/2013 22,67 23,53 +3,25% 22,67 23,78 23,48 23,53 23,71 1.649 963.211.600
13/5/2013 22,71 22,79 -0,48% 22,68 23,23 22,85 22,78 22,79 1.368 666.634.800
10/5/2013 22,93 22,90 -0,61% 22,66 23,16 22,91 22,90 22,92 1.949 803.712.000
9/5/2013 23,30 23,04 -2,41% 22,86 23,91 23,27 23,03 23,04 2.282 1.695.341.800
8/5/2013 23,17 23,61 +1,59% 23,17 23,93 23,57 23,61 23,86 1.169 583.522.700
7/5/2013 23,34 23,24 -0,68% 23,09 23,61 23,26 23,24 23,45 1.371 1.064.126.300
6/5/2013 23,90 23,40 -1,27% 23,05 24,01 23,48 23,40 23,42 2.116 914.821.000
3/5/2013 24,03 23,70 -1,25% 23,65 24,20 23,77 23,68 23,70 1.206 817.118.300
2/5/2013 23,82 24,00 -0,62% 23,61 24,51 23,84 23,90 24,01 2.257 1.483.854.200
30/4/2013 23,94 24,15 +1,90% 23,60 24,73 24,09 24,15 24,35 1.157 1.302.078.400
29/4/2013 22,70 23,70 +2,91% 22,70 23,94 23,55 23,70 23,83 1.492 724.989.700
26/4/2013 22,77 23,03 -0,43% 22,52 23,42 22,88 23,03 23,05 2.400 1.227.991.400
25/4/2013 23,15 23,13 +0,04% 23,05 23,78 23,32 23,13 23,21 1.064 583.763.000
24/4/2013 23,08 23,12 +0,04% 23,08 23,33 23,13 23,11 23,12 1.040 615.342.100
23/4/2013 23,25 23,11 -0,47% 23,01 23,48 23,18 23,11 23,16 1.095 574.516.100
22/4/2013 23,51 23,22 -1,94% 23,20 23,96 23,43 23,22 23,25 1.013 549.869.900
19/4/2013 23,18 23,68 +1,85% 23,18 23,97 23,65 23,68 23,70 996 492.092.300
18/4/2013 23,43 23,25 +0,39% 23,18 23,48 23,26 23,21 23,25 1.680 782.938.000
17/4/2013 23,90 23,16 -3,90% 22,75 24,05 23,25 23,16 23,22 2.240 970.153.800
16/4/2013 24,07 24,10 +0,84% 23,94 24,60 24,16 24,10 24,24 1.730 858.788.500
15/4/2013 25,38 23,90 -5,68% 23,76 25,95 24,45 23,90 24,00 1.476 1.152.958.200
12/4/2013 26,00 25,34 -1,48% 25,34 26,16 25,68 25,33 25,49 982 413.291.300
11/4/2013 26,45 25,72 -2,21% 25,72 26,68 26,05 25,72 26,02 1.307 760.865.000
10/4/2013 26,39 26,30 -0,04% 26,10 26,83 26,32 26,18 26,30 1.007 707.752.100
9/4/2013 26,66 26,31 -1,46% 26,18 27,04 26,58 26,26 26,31 914 598.752.400
8/4/2013 26,67 26,70 +1,14% 26,10 26,74 26,42 26,66 26,70 1.031 1.295.620.600
5/4/2013 26,60 26,40 -1,46% 26,17 26,99 26,35 26,40 26,46 1.388 1.417.959.200
4/4/2013 27,19 26,79 -0,78% 26,71 27,19 26,95 26,79 26,98 974 618.412.700
3/4/2013 26,79 27,00 +0,19% 26,67 27,13 26,98 26,94 27,00 705 1.444.450.700
2/4/2013 27,12 26,95 -0,63% 26,65 27,50 27,23 26,86 26,95 1.956 2.132.257.200
1/4/2013 26,45 27,12 +2,15% 26,45 27,24 26,94 27,12 27,16 900 632.237.700
28/3/2013 25,99 26,55 +2,15% 25,99 26,70 26,39 26,38 26,55 1.321 1.133.486.300
27/3/2013 25,09 25,99 +1,09% 25,09 26,25 25,78 25,98 25,99 1.465 1.135.212.000
26/3/2013 25,74 25,71 +0,04% 25,66 26,08 25,90 25,71 25,93 2.653 1.217.539.700
25/3/2013 25,94 25,70 -0,58% 25,40 26,00 25,68 25,48 25,70 1.200 555.526.300
22/3/2013 26,03 25,85 -0,73% 25,30 26,30 25,94 25,84 25,85 1.667 1.181.163.300
21/3/2013 25,84 26,04 +1,13% 25,71 26,63 26,15 26,04 26,12 1.126 527.975.300
20/3/2013 25,55 25,75 -0,58% 25,51 26,00 25,76 25,75 25,92 1.461 755.972.700
19/3/2013 25,90 25,90 -0,38% 25,70 26,29 25,94 25,90 25,97 534 523.219.800
18/3/2013 25,77 26,00 +0,89% 25,29 26,50 25,92 26,00 26,01 808 1.374.831.600
15/3/2013 25,84 25,77 -0,31% 25,53 26,00 25,75 25,65 25,77 621 586.344.300
14/3/2013 26,49 25,85 -1,52% 25,80 26,49 26,17 25,84 25,85 755 817.798.000
13/3/2013 26,01 26,25 -0,11% 26,01 26,93 26,56 26,25 26,45 1.338 805.532.700
12/3/2013 26,36 26,28 -0,45% 26,28 26,97 26,52 26,28 26,46 764 741.973.600
11/3/2013 27,20 26,40 -1,53% 26,30 27,20 26,54 26,38 26,40 1.476 943.679.600
8/3/2013 27,39 26,81 -2,86% 26,65 27,40 26,78 26,81 26,83 1.275 1.561.386.300
7/3/2013 27,46 27,60 +0,84% 27,32 27,78 27,58 27,60 27,61 1.453 1.423.544.600
6/3/2013 26,70 27,37 +2,13% 26,70 27,84 27,36 27,37 27,62 1.261 1.195.475.800
5/3/2013 26,60 26,80 +1,44% 26,35 27,30 26,93 26,80 26,85 1.062 683.954.100
4/3/2013 25,84 26,42 +0,46% 25,84 26,65 26,31 26,42 26,49 935 546.326.200
1/3/2013 25,89 26,30 +0,96% 25,85 26,62 26,26 26,26 26,30 1.332 1.254.911.300
28/2/2013 25,31 26,05 +3,01% 25,31 26,64 26,09 26,05 26,09 2.444 2.384.125.400
27/2/2013 25,82 25,29 -2,17% 25,12 25,82 25,43 25,28 25,29 1.221 1.042.392.900
26/2/2013 25,80 25,85 0,00% 25,35 26,07 25,74 25,75 25,85 1.122 846.909.300
25/2/2013 26,03 25,85 -0,62% 25,85 26,51 25,97 25,85 25,90 882 521.356.200
22/2/2013 26,11 26,01 -0,04% 25,80 26,14 25,97 25,95 26,02 1.823 1.145.191.600
21/2/2013 25,95 26,02 -0,31% 25,90 26,54 26,02 26,02 26,07 648 873.252.600
20/2/2013 26,67 26,10 -2,25% 25,95 26,67 26,17 26,10 26,15 971 609.768.100
19/2/2013 26,80 26,70 -1,37% 26,57 27,54 26,85 26,70 26,78 548 333.799.500
18/2/2013 26,26 27,07 +2,15% 26,23 27,15 26,63 27,03 27,07 1.180 664.149.600
15/2/2013 26,84 26,50 -2,03% 26,50 27,02 26,72 26,50 26,65 876 727.162.200
14/2/2013 26,51 27,05 +2,08% 26,09 27,13 26,54 27,05 27,07 1.612 814.701.900
13/2/2013 27,65 26,50 -1,82% 26,50 28,00 26,74 26,45 26,50 819 523.467.000
8/2/2013 27,60 26,99 -1,89% 26,99 27,80 27,53 26,30 26,99 1.259 925.275.300
7/2/2013 27,31 27,51 +0,04% 27,31 27,99 27,83 27,51 27,59 1.388 3.676.688.500
6/2/2013 26,98 27,50 +2,80% 26,78 27,70 27,35 27,49 27,50 1.666 1.338.540.600
5/2/2013 27,29 26,75 -0,93% 26,60 27,29 26,74 26,75 26,77 1.441 1.265.805.400
4/2/2013 26,94 27,00 -1,10% 26,42 27,30 26,87 27,00 27,10 1.393 1.226.632.500
1/2/2013 25,83 27,30 +4,60% 25,83 27,49 26,95 27,29 27,31 2.783 3.800.933.900
31/1/2013 25,20 26,10 +2,88% 25,11 26,10 25,60 26,10 26,21 1.595 943.243.600
30/1/2013 25,30 25,37 +0,55% 24,96 25,42 25,24 25,27 25,37 1.218 591.903.200
29/1/2013 25,14 25,23 +1,00% 25,10 25,48 25,23 25,23 25,29 2.881 2.812.109.300
28/1/2013 25,18 24,98 -0,08% 24,49 25,18 24,78 24,90 24,98 2.581 1.406.567.200
24/1/2013 25,40 25,00 -1,19% 24,60 25,51 25,12 24,95 25,00 2.726 1.797.683.600
23/1/2013 25,96 25,30 -2,13% 25,30 26,23 25,69 25,26 25,30 838 882.213.500
22/1/2013 25,83 25,85 -1,03% 25,79 26,25 26,03 25,85 25,86 290 189.562.900
21/1/2013 26,25 26,12 +0,08% 25,63 26,25 25,93 26,01 26,12 586 280.087.000
18/1/2013 26,10 26,10 0,00% 26,04 26,54 26,27 26,10 26,20 1.624 1.015.863.800
17/1/2013 26,03 26,10 +0,77% 25,85 26,27 26,05 26,07 26,10 762 480.536.600
16/1/2013 26,55 25,90 -2,23% 25,84 26,69 26,05 25,90 25,98 1.938 1.069.245.500
15/1/2013 27,40 26,49 -3,18% 26,38 27,48 26,84 26,46 26,49 1.296 757.666.200
14/1/2013 27,07 27,36 +2,28% 26,83 27,87 27,39 27,36 27,39 903 1.269.290.300
11/1/2013 26,69 26,75 +0,83% 26,16 26,75 26,53 26,67 26,75 924 755.293.600
10/1/2013 26,60 26,53 -0,04% 26,45 26,60 26,54 26,48 26,53 597 999.848.800
9/1/2013 26,48 26,54 +0,53% 26,39 26,83 26,50 26,47 26,54 777 795.771.600
8/1/2013 27,16 26,40 -2,22% 26,40 27,20 26,79 26,31 26,40 682 530.148.100
7/1/2013 28,27 27,00 -4,15% 26,77 28,27 27,29 26,98 27,00 1.735 1.184.807.400
4/1/2013 28,29 28,17 -1,37% 28,09 28,57 28,30 28,17 28,20 725 371.104.700
3/1/2013 28,00 28,56 +0,56% 28,00 28,57 28,41 28,56 28,57 665 549.346.500
2/1/2013 27,70 28,40 0,00% 27,66 28,40 27,96 28,38 28,40 840 554.900.600
28/12/2012 26,82 27,35 +2,51% 26,74 27,46 27,23 27,35 27,36 1.346 1.139.082.900
27/12/2012 27,29 26,68 -2,09% 26,66 27,29 26,85 26,68 26,86 1.095 874.809.500
26/12/2012 27,68 27,25 -1,27% 27,18 27,68 27,36 27,25 27,36 455 936.728.200
21/12/2012 27,30 27,60 -0,54% 27,13 28,29 27,50 27,30 27,60 1.124 1.681.836.000
20/12/2012 27,63 27,75 -0,50% 27,40 27,95 27,71 27,75 27,80 1.405 1.186.088.000
19/12/2012 27,40 27,89 +1,42% 27,40 27,89 27,66 27,75 27,90 1.375 886.548.800
18/12/2012 26,83 27,50 +2,42% 26,79 27,50 27,24 27,30 27,50 978 668.608.300
17/12/2012 25,90 26,85 +2,87% 25,71 26,92 26,54 26,77 26,85 1.103 853.336.400
14/12/2012 26,14 26,10 -0,15% 25,84 26,38 26,16 25,94 26,10 939 581.647.200
13/12/2012 26,55 26,14 -0,61% 25,82 27,00 26,14 26,11 26,14 1.424 884.521.000
12/12/2012 27,21 26,30 -2,77% 26,21 27,87 26,56 26,30 26,38 1.471 1.098.797.600
11/12/2012 28,00 27,05 -2,70% 26,90 28,10 27,32 27,03 27,05 2.187 1.857.972.800
10/12/2012 27,45 27,80 +2,21% 27,24 28,37 28,02 27,80 27,85 1.621 1.031.350.700
7/12/2012 28,42 27,20 -4,99% 27,20 28,76 27,61 27,20 27,40 3.086 2.297.205.300
6/12/2012 28,68 28,63 -0,59% 28,11 29,35 28,52 28,60 28,63 4.231 2.237.854.500
5/12/2012 28,04 28,80 +2,49% 27,25 28,80 28,13 28,45 28,80 1.718 1.187.480.800
4/12/2012 26,77 28,10 +4,07% 26,62 28,14 27,80 28,02 28,10 1.369 799.731.500
3/12/2012 25,72 27,00 +5,02% 25,72 27,00 26,62 27,00 27,08 2.906 1.784.738.800
30/11/2012 26,25 25,71 -1,08% 25,63 26,46 25,96 25,71 25,73 1.974 757.210.300
29/11/2012 26,46 25,99 +0,93% 25,75 26,46 26,06 25,95 25,99 1.115 872.788.000
28/11/2012 26,06 25,75 -1,98% 25,70 26,52 25,90 25,75 25,80 1.774 1.163.745.900
27/11/2012 25,28 26,27 +2,62% 25,24 26,65 26,35 26,11 26,27 1.237 571.586.300
26/11/2012 25,98 25,60 -1,92% 25,40 26,51 25,65 25,60 25,70 1.771 975.215.300
23/11/2012 25,27 26,10 +1,95% 25,27 26,15 25,99 26,05 26,10 775 507.227.700
22/11/2012 25,82 25,60 0,00% 25,12 25,93 25,46 25,40 25,60 947 520.055.200
21/11/2012 26,00 25,60 -0,78% 25,07 26,00 25,58 25,57 25,60 2.149 1.306.856.200
19/11/2012 25,55 25,80 +2,38% 25,11 26,08 25,90 25,80 25,90 1.284 802.196.900
16/11/2012 25,25 25,20 -0,40% 24,99 25,70 25,27 25,20 25,30 1.082 624.301.000
14/11/2012 25,30 25,30 -1,17% 25,01 25,84 25,28 25,30 25,40 1.182 664.368.500
13/11/2012 26,08 25,60 +0,08% 25,30 26,08 25,67 25,56 25,60 1.558 1.369.745.200
12/11/2012 25,88 25,58 -0,93% 25,33 26,01 25,56 25,57 25,58 1.320 591.415.400
9/11/2012 25,88 25,82 -0,73% 25,45 25,88 25,63 25,81 25,88 1.824 1.000.763.800
8/11/2012 26,58 26,01 -2,18% 26,00 27,03 26,39 26,01 26,10 2.419 1.095.289.700
7/11/2012 27,14 26,59 -1,52% 26,52 27,14 26,70 26,59 26,75 2.161 978.740.100
6/11/2012 26,02 27,00 +3,85% 25,94 27,14 26,78 26,91 27,00 1.788 1.293.971.700
5/11/2012 25,71 26,00 +3,09% 25,06 26,15 25,86 26,00 26,08 1.469 867.300.000
1/11/2012 24,85 25,22 +1,29% 24,62 25,32 25,04 25,18 25,22 1.826 1.523.349.400
31/10/2012 24,98 24,90 -0,40% 24,90 25,36 25,09 24,90 25,06 1.208 817.222.800
30/10/2012 25,72 25,00 -0,79% 25,00 25,72 25,31 24,91 25,00 790 390.796.400
29/10/2012 25,02 25,20 -0,36% 25,02 26,50 25,63 25,20 25,21 1.486 1.310.481.200
26/10/2012 24,58 25,29 +1,16% 24,58 25,37 25,10 25,20 25,29 1.142 812.301.600
25/10/2012 24,75 25,00 +0,08% 24,64 25,48 24,96 25,00 25,05 647 392.110.300
24/10/2012 24,90 24,98 -0,16% 24,90 25,64 25,16 24,98 25,00 1.496 885.577.000
23/10/2012 24,95 25,02 +0,08% 24,94 25,15 25,02 25,02 25,05 1.124 852.147.600
22/10/2012 24,85 25,00 0,00% 24,84 25,81 25,21 25,00 25,23 899 503.295.900
19/10/2012 25,41 25,00 -1,19% 24,86 25,54 25,02 25,00 25,02 1.124 772.056.200
18/10/2012 24,89 25,30 +1,61% 24,60 25,42 24,94 25,30 25,31 1.804 912.182.200
17/10/2012 25,61 24,90 -2,43% 24,66 25,94 25,27 24,90 24,95 1.605 1.255.348.900
16/10/2012 26,05 25,52 -2,03% 25,44 26,23 25,67 25,52 25,55 3.594 1.848.473.900
15/10/2012 26,43 26,05 -1,92% 25,85 26,57 26,18 26,05 26,09 1.915 1.528.020.300
11/10/2012 26,75 26,56 -0,75% 26,38 26,83 26,61 26,55 26,60 2.198 1.484.393.900
10/10/2012 26,65 26,76 +0,41% 26,50 26,86 26,71 26,70 26,76 805 1.370.305.100
9/10/2012 26,60 26,65 -0,74% 26,52 26,85 26,65 26,65 26,73 594 709.367.600
8/10/2012 27,00 26,85 -0,37% 26,70 27,02 26,87 26,85 26,90 393 263.373.000
5/10/2012 27,09 26,95 +0,90% 26,61 27,29 26,82 26,75 26,95 1.950 1.606.160.200
4/10/2012 27,10 26,71 0,00% 26,56 27,20 26,82 26,71 26,72 1.355 690.511.900
3/10/2012 26,70 26,71 +0,04% 26,40 27,30 26,76 26,71 26,77 2.053 1.334.745.600
2/10/2012 27,63 26,70 -3,61% 26,22 27,84 26,64 26,70 26,75 3.248 3.169.259.300
1/10/2012 26,75 27,70 +4,14% 26,55 27,70 27,31 27,70 27,75 2.494 1.938.328.600
28/9/2012 26,48 26,60 0,00% 26,15 26,65 26,47 26,59 26,60 1.270 1.000.096.000
27/9/2012 26,15 26,60 +1,68% 25,66 26,80 26,26 26,41 26,60 1.402 777.144.300
26/9/2012 26,20 26,16 -1,10% 25,21 26,59 25,99 26,16 26,22 2.455 1.763.051.500
25/9/2012 26,59 26,45 -0,38% 26,17 26,71 26,43 26,45 26,50 1.420 1.218.857.800
24/9/2012 27,34 26,55 -3,84% 26,11 27,34 26,54 26,55 26,56 3.412 1.821.443.300
21/9/2012 28,79 27,61 -3,33% 27,61 29,28 28,26 27,61 27,69 3.848 2.157.595.600
20/9/2012 29,01 28,56 -1,55% 28,21 29,05 28,66 28,56 28,60 2.111 1.204.619.600
19/9/2012 30,10 29,01 -2,65% 28,83 30,30 29,26 29,01 29,14 4.019 2.878.061.900
18/9/2012 28,58 29,80 +3,51% 28,55 30,00 29,58 29,76 29,80 2.965 1.974.882.200
17/9/2012 28,50 28,79 +0,84% 28,20 28,93 28,58 28,64 28,79 1.779 1.051.361.400
14/9/2012 28,50 28,55 +1,28% 28,10 28,97 28,61 28,55 28,70 2.036 2.075.083.800
13/9/2012 27,85 28,19 0,00% 27,63 28,44 27,94 28,19 28,20 2.107 3.854.201.000
12/9/2012 27,50 28,19 +2,70% 27,40 28,28 27,93 28,16 28,19 3.044 2.314.203.000
11/9/2012 27,31 27,45 +0,40% 27,20 27,95 27,59 27,40 27,45 2.255 1.301.421.800
10/9/2012 28,51 27,34 -2,36% 27,13 28,51 27,77 27,34 27,44 1.834 1.048.040.600
6/9/2012 27,90 28,00 +0,65% 27,49 28,16 27,96 27,94 28,05 1.122 585.586.100
5/9/2012 27,75 27,82 +1,72% 27,73 28,84 27,94 27,82 27,88 1.236 1.914.155.400
4/9/2012 27,68 27,35 -0,55% 27,11 28,02 27,36 27,22 27,35 1.645 1.067.528.900
3/9/2012 29,19 27,50 -4,48% 27,40 29,19 27,89 27,49 27,50 2.456 2.414.984.400
31/8/2012 28,22 28,79 +3,38% 28,05 29,17 28,64 28,77 28,79 3.371 3.471.889.400
30/8/2012 26,25 27,85 +4,70% 26,25 28,19 27,65 27,85 27,92 1.928 2.028.299.100
29/8/2012 26,72 26,60 -0,19% 26,12 26,85 26,52 26,60 26,61 1.016 803.732.300
28/8/2012 26,12 26,65 +2,34% 26,10 26,77 26,53 26,51 26,70 1.140 770.279.500
27/8/2012 25,53 26,04 +2,00% 25,53 26,58 26,25 26,04 26,30 1.579 1.022.148.600
24/8/2012 25,76 25,53 -0,47% 25,31 25,88 25,54 25,52 25,69 1.411 558.995.600
23/8/2012 26,30 25,65 -1,35% 25,37 26,30 25,64 25,58 25,65 1.938 1.114.216.100
22/8/2012 26,49 26,00 -1,29% 25,92 26,57 26,23 26,00 26,19 1.818 1.083.228.800
21/8/2012 26,70 26,34 -1,13% 26,14 27,00 26,64 26,22 26,34 1.382 975.136.000
20/8/2012 26,85 26,64 -0,60% 26,37 27,03 26,63 26,55 26,64 2.195 2.120.365.500
17/8/2012 26,49 26,80 +1,13% 26,22 27,19 26,88 26,70 27,00 3.273 3.194.109.100
16/8/2012 25,39 26,50 +6,00% 25,23 26,59 26,17 26,50 26,59 4.992 3.171.067.400
15/8/2012 24,17 25,00 +4,08% 24,03 25,15 24,76 24,91 25,00 2.537 2.228.523.800
14/8/2012 24,44 24,02 -2,52% 23,89 24,44 24,08 24,00 24,07 2.480 2.551.989.900
13/8/2012 25,30 24,64 -2,61% 24,56 25,30 24,82 24,60 24,64 1.462 1.431.580.100
10/8/2012 24,81 25,30 +3,22% 24,30 25,37 24,86 25,25 25,30 2.963 1.443.823.900
9/8/2012 24,85 24,51 -1,53% 24,18 25,09 24,52 24,50 25,00 3.030 2.289.211.900
8/8/2012 23,81 24,89 +2,94% 23,81 24,89 24,33 24,26 24,89 2.628 2.827.405.500
7/8/2012 23,53 24,18 +2,94% 23,53 24,45 23,95 24,18 24,27 2.606 1.911.641.000
6/8/2012 22,71 23,49 +4,87% 22,48 23,49 23,16 23,41 23,49 2.365 2.085.705.800
3/8/2012 22,30 22,40 +2,75% 22,01 22,40 22,34 22,26 22,40 2.654 1.353.659.900
2/8/2012 22,00 21,80 -1,49% 21,80 22,78 22,15 21,80 22,08 1.515 1.703.193.000
1/8/2012 22,03 22,13 +0,14% 21,66 23,00 22,49 22,13 22,17 1.439 743.462.200
31/7/2012 22,48 22,10 -0,90% 22,00 23,22 22,31 22,10 22,15 2.482 2.171.241.200
30/7/2012 22,46 22,30 -0,71% 21,91 22,65 22,24 22,28 22,30 2.029 869.455.000
27/7/2012 21,74 22,46 +2,79% 21,74 22,53 22,32 22,36 22,46 2.979 2.326.830.800
26/7/2012 20,86 21,85 +6,33% 20,86 22,01 21,59 21,43 21,85 1.663 1.409.411.500
25/7/2012 20,40 20,55 +0,88% 20,15 20,59 20,37 20,55 20,56 1.080 660.995.100
24/7/2012 20,17 20,37 +0,30% 20,16 20,44 20,31 20,30 20,37 554 436.972.600
23/7/2012 20,62 20,31 -1,55% 19,80 20,62 20,21 20,31 20,37 732 657.626.600
20/7/2012 21,54 20,63 -4,89% 20,60 21,54 20,94 20,62 20,63 1.846 1.030.790.600
19/7/2012 21,08 21,69 +2,89% 21,05 21,76 21,52 21,69 21,74 1.194 1.203.312.400
18/7/2012 20,63 21,08 +2,83% 20,13 21,15 20,74 21,00 21,08 1.337 1.287.990.300
17/7/2012 20,86 20,50 -0,24% 19,98 20,86 20,24 20,45 20,50 1.521 1.670.573.800
16/7/2012 21,01 20,55 -3,16% 20,53 21,06 20,72 20,55 20,67 2.383 2.090.774.000
13/7/2012 22,00 21,22 -1,71% 21,00 22,35 21,23 21,22 21,27 3.265 1.368.324.100
12/7/2012 21,70 21,59 -1,05% 20,66 21,71 21,08 21,54 21,59 2.866 1.578.004.100
11/7/2012 22,65 21,82 -3,58% 21,31 22,77 21,94 21,80 21,82 3.327 1.847.360.500
10/7/2012 22,80 22,63 -0,96% 22,56 23,80 23,01 22,63 22,70 2.219 795.054.800
6/7/2012 24,20 22,85 -5,77% 22,85 24,20 23,33 22,85 23,10 853 490.677.200
5/7/2012 24,84 24,25 -0,25% 23,71 24,84 24,26 24,16 24,25 966 831.193.300
4/7/2012 23,85 24,31 +2,31% 23,65 24,88 24,24 24,31 24,59 1.013 810.943.900
3/7/2012 23,55 23,76 +2,11% 23,16 24,05 23,63 23,76 23,96 1.871 1.911.938.300
2/7/2012 23,41 23,27 -0,56% 23,17 23,65 23,43 23,27 23,32 1.462 750.012.200
29/6/2012 23,44 23,40 +2,41% 22,94 23,62 23,17 23,03 23,40 1.879 1.958.248.800
28/6/2012 22,64 22,85 +0,71% 22,28 23,45 23,04 22,85 22,99 1.053 587.179.300
27/6/2012 22,37 22,69 +1,98% 21,92 22,70 22,29 22,50 22,69 4.902 2.792.756.400
26/6/2012 22,79 22,25 -1,98% 21,85 22,95 22,29 22,25 22,26 2.510 1.538.513.400
25/6/2012 22,90 22,70 -1,30% 22,70 23,21 22,91 22,70 22,95 963 542.726.100
22/6/2012 23,65 23,00 -3,20% 22,95 23,97 23,28 22,96 23,00 1.938 1.142.426.600
21/6/2012 24,94 23,76 -4,77% 23,76 25,39 24,29 23,76 23,93 2.116 1.200.907.900
20/6/2012 26,45 24,95 -4,95% 24,87 26,45 25,09 24,95 25,06 1.963 1.602.892.100
19/6/2012 26,50 26,25 -0,04% 25,31 27,00 26,14 26,25 26,30 2.051 1.355.433.600
18/6/2012 25,59 26,26 +3,39% 25,59 26,44 26,16 26,26 26,30 1.194 990.710.700
15/6/2012 25,96 25,40 -0,39% 25,28 25,96 25,37 25,30 25,40 1.168 1.080.485.800
14/6/2012 25,50 25,50 +1,55% 25,13 25,89 25,62 25,15 25,50 1.420 1.112.401.700
13/6/2012 25,23 25,11 -0,55% 24,80 25,65 25,25 25,11 25,20 1.053 1.064.674.400
12/6/2012 25,26 25,25 -1,02% 25,01 25,56 25,25 25,25 25,27 1.385 1.897.125.400
11/6/2012 24,95 25,51 +3,28% 24,93 25,97 25,35 25,51 25,55 1.656 1.154.479.000
8/6/2012 23,98 24,70 0,00% 23,98 25,79 24,73 24,70 24,80 1.781 1.884.589.000
6/6/2012 24,49 24,70 +9,73% 23,64 25,43 24,42 24,70 24,82 3.158 2.771.909.800
5/6/2012 23,30 22,51 -3,80% 21,68 23,56 22,30 22,51 22,54 4.350 6.656.801.700
4/6/2012 25,29 23,40 -6,02% 23,40 25,70 23,85 23,36 23,43 3.170 2.656.806.100
1/6/2012 24,98 24,90 -0,80% 24,00 25,42 24,88 24,90 25,29 1.779 1.253.286.100
31/5/2012 25,81 25,10 -3,09% 24,93 25,85 25,12 25,10 25,17 5.684 2.901.485.200
30/5/2012 26,23 25,90 -1,48% 25,33 26,30 25,82 25,83 25,90 2.324 1.858.357.700
29/5/2012 25,75 26,29 +1,54% 25,65 26,29 26,01 26,10 26,29 1.862 2.086.722.800
28/5/2012 24,72 25,89 +4,19% 24,72 25,89 25,50 25,82 25,89 1.255 848.031.400
25/5/2012 24,45 24,85 +1,64% 24,28 25,43 24,84 24,84 25,02 1.838 707.206.300
24/5/2012 24,93 24,45 -1,81% 24,36 25,25 24,52 24,42 24,45 1.144 586.231.500
23/5/2012 26,11 24,90 -3,23% 24,55 26,11 25,18 24,90 25,00 3.128 1.767.302.500
22/5/2012 26,15 25,73 +1,86% 25,53 26,40 25,98 25,73 25,78 4.108 2.099.667.600
21/5/2012 24,60 25,26 +3,02% 24,00 25,46 24,89 25,26 25,27 1.554 1.366.676.000
18/5/2012 24,11 24,52 +0,91% 23,35 25,05 24,02 24,52 24,67 5.336 3.480.324.900
17/5/2012 25,75 24,30 -6,54% 24,20 26,30 25,09 24,30 24,55 3.936 1.783.849.900
16/5/2012 26,99 26,00 -4,59% 25,74 26,99 26,24 25,75 26,00 3.502 3.088.151.800
15/5/2012 27,70 27,25 -3,44% 27,12 28,97 27,70 27,25 27,42 1.763 1.460.778.600
14/5/2012 29,51 28,22 -5,96% 28,11 29,90 28,41 28,22 28,24 3.132 3.186.120.700
11/5/2012 30,65 30,01 -2,88% 30,00 31,00 30,63 30,00 30,25 860 2.922.975.500
10/5/2012 31,21 30,90 -0,71% 30,53 31,34 30,99 30,90 31,00 2.360 1.524.426.200
9/5/2012 31,07 31,12 -1,95% 30,75 31,89 31,36 31,00 31,12 3.308 2.682.336.400
8/5/2012 31,00 31,74 +1,93% 30,90 31,99 31,57 31,49 31,74 1.781 1.215.748.500
7/5/2012 31,05 31,14 +1,37% 30,73 31,94 31,25 31,06 31,14 1.812 1.835.544.400
4/5/2012 31,15 30,72 -2,01% 30,72 31,72 31,09 30,72 30,75 1.626 2.350.035.600
3/5/2012 31,68 31,35 -1,04% 31,01 32,14 31,36 31,30 31,35 1.601 2.245.120.600
2/5/2012 33,10 31,68 -4,20% 31,13 33,99 31,90 31,63 31,68 3.404 5.220.626.700
30/4/2012 32,76 33,07 -0,36% 32,76 33,46 33,14 33,01 33,10 984 969.538.900
27/4/2012 32,97 33,19 +0,51% 32,65 33,40 33,04 33,00 33,19 799 784.770.300
26/4/2012 33,85 33,02 -2,60% 32,68 34,19 33,10 33,02 33,28 1.718 2.355.894.000
25/4/2012 34,70 33,90 -2,16% 33,90 35,00 34,31 33,90 34,00 1.570 3.204.637.900
24/4/2012 33,80 34,65 +1,02% 33,80 35,20 34,44 34,55 34,84 1.873 1.462.548.000
23/4/2012 34,83 34,30 -2,83% 34,01 35,01 34,57 34,10 34,30 1.766 2.710.908.700
20/4/2012 34,72 35,30 +2,32% 34,62 35,80 35,15 35,28 35,59 1.787 1.162.139.200
19/4/2012 33,60 34,50 +2,34% 33,60 34,97 34,39 34,50 34,60 1.300 945.803.600
18/4/2012 34,00 33,71 -0,85% 33,15 34,00 33,54 33,71 33,98 2.209 1.581.358.400
17/4/2012 33,50 34,00 +1,86% 33,29 34,64 34,21 33,83 34,00 1.730 1.244.254.200
16/4/2012 33,90 33,38 -1,07% 32,68 33,90 33,15 33,26 33,39 1.981 1.750.051.500
13/4/2012 35,39 33,74 -2,77% 33,74 35,39 34,40 33,74 33,95 1.855 1.559.747.400
12/4/2012 34,69 34,70 +0,87% 34,26 35,55 34,91 34,70 34,72 2.279 1.441.122.000
11/4/2012 35,80 34,40 -2,82% 34,01 35,82 34,45 34,40 34,46 2.786 1.935.202.200
10/4/2012 37,14 35,40 -4,97% 35,05 37,62 36,89 35,29 35,40 1.992 6.945.410.600
9/4/2012 36,99 37,25 +0,05% 36,62 37,41 37,26 37,25 37,30 1.544 2.103.914.000
5/4/2012 37,02 37,23 +0,62% 36,80 37,72 37,36 37,23 37,45 826 1.211.229.100
4/4/2012 36,70 37,00 +0,14% 36,30 37,25 36,96 37,00 37,12 781 1.094.281.300
3/4/2012 37,00 36,95 -0,14% 36,60 37,53 36,93 36,93 36,95 1.358 1.507.960.000
2/4/2012 35,50 37,00 +2,81% 35,50 37,00 36,63 36,95 37,00 1.902 2.303.764.900
30/3/2012 36,40 35,99 -0,99% 35,80 36,50 36,16 35,83 36,00 584 1.317.533.800
29/3/2012 36,32 36,35 -0,14% 35,54 36,40 35,95 36,30 36,39 860 917.232.500
28/3/2012 36,39 36,40 -0,41% 36,29 36,64 36,40 36,33 36,40 1.105 4.006.487.100
27/3/2012 36,60 36,55 +0,41% 36,45 37,00 36,56 36,55 36,65 1.578 1.004.436.100
26/3/2012 35,79 36,40 +3,32% 35,29 36,60 36,27 36,40 36,50 2.139 1.442.392.200
23/3/2012 34,70 35,23 +1,53% 33,92 36,07 35,64 35,23 35,60 1.381 3.074.959.700
22/3/2012 36,56 34,70 -5,19% 34,70 36,72 35,18 34,61 34,70 1.703 1.791.064.500
21/3/2012 35,97 36,60 +2,49% 35,31 36,70 36,37 36,49 36,60 972 1.464.911.600
20/3/2012 35,19 35,71 +1,45% 34,61 35,74 35,52 35,45 35,71 1.976 1.271.765.900
19/3/2012 34,68 35,20 +2,03% 34,56 35,47 34,88 35,20 35,30 980 753.803.700
16/3/2012 35,55 34,50 -2,82% 34,50 35,55 34,86 34,50 34,60 784 1.120.300.900
15/3/2012 35,65 35,50 +0,57% 34,94 35,65 35,51 35,37 35,50 2.624 2.994.389.700
14/3/2012 34,10 35,30 +3,52% 34,00 35,96 35,15 35,20 35,30 1.334 2.355.646.500
13/3/2012 33,15 34,10 +2,40% 32,70 34,73 33,78 34,10 34,15 1.215 1.598.470.000
12/3/2012 34,09 33,30 -1,22% 33,04 34,09 33,45 33,28 33,30 1.314 2.476.510.400
9/3/2012 33,54 33,71 -0,12% 33,20 34,20 33,99 33,70 33,77 1.161 897.077.300
8/3/2012 33,20 33,75 +1,96% 32,94 33,95 33,54 33,42 33,75 1.455 1.169.006.000
7/3/2012 32,80 33,10 +1,41% 32,27 33,27 32,92 33,09 33,20 846 1.136.471.100
6/3/2012 32,30 32,64 -2,97% 31,70 33,16 32,40 32,61 32,64 1.361 1.023.889.600
5/3/2012 34,00 33,64 -0,83% 33,32 34,00 33,62 33,64 33,71 1.319 1.698.553.400
2/3/2012 33,45 33,92 +2,48% 33,31 34,00 33,92 33,86 33,92 1.252 2.437.996.000
1/3/2012 32,63 33,10 +2,48% 32,48 33,73 33,14 33,09 33,10 1.983 3.811.985.300
29/2/2012 32,06 32,30 +0,94% 32,06 32,99 32,64 32,30 32,52 1.775 1.574.665.900
28/2/2012 33,15 32,00 -2,44% 31,81 33,31 32,17 32,00 32,01 1.722 3.280.078.000
27/2/2012 32,39 32,80 +1,86% 32,30 33,47 32,81 32,77 32,80 1.590 2.134.733.000
24/2/2012 32,12 32,20 -0,62% 31,52 32,43 31,98 32,05 32,20 1.267 1.038.705.000
23/2/2012 32,75 32,40 -0,61% 31,75 32,75 32,24 32,40 32,41 671 657.200.400
22/2/2012 31,70 32,60 +2,68% 31,54 32,89 32,44 32,60 32,68 1.271 1.276.372.600
17/2/2012 30,86 31,75 +2,42% 30,86 31,85 31,47 31,68 31,75 503 818.436.800
16/2/2012 31,50 31,00 -1,52% 30,35 31,60 30,91 31,00 31,01 1.649 1.200.504.400
15/2/2012 30,35 31,48 +4,03% 30,11 31,52 31,16 31,29 31,48 1.390 1.456.580.300
14/2/2012 29,80 30,26 +0,87% 29,80 30,48 30,05 30,18 30,26 1.661 1.303.320.700
13/2/2012 30,00 30,00 +0,37% 29,74 30,39 30,11 29,99 30,21 1.141 1.141.404.000
10/2/2012 28,90 29,89 +0,81% 28,19 29,89 29,24 29,86 29,89 1.733 1.360.493.600
9/2/2012 30,54 29,65 -2,02% 28,95 30,54 29,59 29,65 29,66 1.351 1.354.328.300
8/2/2012 30,55 30,26 -0,95% 30,25 30,63 30,33 30,26 30,40 921 778.995.000
7/2/2012 30,20 30,55 +0,20% 30,19 30,76 30,48 30,49 30,57 1.176 1.114.221.600
6/2/2012 30,43 30,49 +0,30% 30,00 30,83 30,46 30,49 30,68 456 362.789.100
3/2/2012 30,15 30,40 +0,83% 30,00 30,56 30,32 30,40 30,43 1.069 1.072.123.500
2/2/2012 30,10 30,15 +0,50% 29,54 30,81 30,18 30,10 30,15 1.637 808.571.200
1/2/2012 29,87 30,00 +1,69% 29,10 30,27 29,91 29,91 30,00 1.380 3.608.520.200
31/1/2012 28,96 29,50 +1,76% 28,91 29,58 29,47 29,43 29,50 1.740 1.749.208.400
30/1/2012 28,57 28,99 +1,33% 28,01 29,00 28,63 28,55 28,99 681 1.213.971.400
27/1/2012 28,50 28,61 +0,56% 28,26 28,61 28,45 28,56 28,61 989 783.014.900
26/1/2012 27,99 28,45 +3,08% 27,98 28,45 28,28 28,31 28,45 1.877 1.901.856.500
24/1/2012 27,55 27,60 -0,36% 27,50 28,00 27,64 27,59 27,61 796 654.372.000
23/1/2012 27,82 27,70 +0,18% 27,66 28,08 27,84 27,70 27,79 1.353 3.234.564.500
20/1/2012 27,20 27,65 +1,65% 27,05 27,95 27,52 27,64 27,65 2.685 2.677.714.000
19/1/2012 27,22 27,20 0,00% 26,75 27,25 26,98 27,04 27,20 1.275 1.374.554.000
18/1/2012 26,94 27,20 +0,93% 26,90 27,67 27,01 27,01 27,25 1.049 2.499.107.200
17/1/2012 27,50 26,95 -2,04% 26,90 27,74 27,25 26,95 26,97 1.506 2.352.175.200
16/1/2012 27,64 27,51 -2,17% 27,51 28,01 27,72 27,51 27,88 711 573.522.400
13/1/2012 27,93 28,12 +1,26% 27,40 28,20 27,72 27,75 28,13 1.360 859.298.900
12/1/2012 27,70 27,77 +0,07% 27,59 28,00 27,80 27,67 27,77 909 1.031.976.700
11/1/2012 27,49 27,75 +1,80% 27,35 27,80 27,52 27,59 27,75 783 1.064.335.300
10/1/2012 27,01 27,26 +1,87% 27,00 27,40 27,20 27,07 27,26 675 483.940.500
9/1/2012 26,49 26,76 +1,83% 26,01 27,20 26,64 26,70 26,76 392 467.885.400
6/1/2012 26,10 26,28 +1,12% 26,00 26,90 26,30 26,20 26,28 727 852.524.600
5/1/2012 25,90 25,99 +0,15% 25,81 26,00 25,98 25,88 25,99 533 354.957.200
4/1/2012 25,30 25,95 +0,89% 25,30 26,18 25,80 25,93 25,95 827 332.610.400
3/1/2012 25,47 25,72 +0,08% 25,10 25,97 25,58 25,72 25,80 2.153 923.395.300
2/1/2012 25,31 25,70 +1,78% 25,25 26,00 25,60 25,27 25,70 899 379.760.600
29/12/2011 25,90 25,25 -2,51% 25,25 26,42 25,65 25,08 25,25 757 782.116.500
28/12/2011 26,10 25,90 -0,38% 25,52 26,39 25,96 25,90 25,94 582 1.834.922.000
27/12/2011 26,00 26,00 0,00% 25,66 26,59 25,98 25,99 26,00 769 885.632.700
26/12/2011 25,97 26,00 +1,17% 25,50 26,16 25,99 25,51 26,00 349 835.025.300
23/12/2011 25,30 25,70 +1,54% 25,30 25,96 25,62 25,69 25,79 709 1.259.018.100
22/12/2011 25,06 25,31 +0,96% 25,06 26,58 25,63 25,31 25,42 1.795 2.460.703.800
21/12/2011 25,00 25,07 +0,97% 24,83 25,45 25,03 25,07 25,13 839 854.398.900
20/12/2011 24,32 24,83 +2,18% 24,32 25,39 24,89 24,83 24,95 753 681.403.600
19/12/2011 25,30 24,30 -2,99% 24,30 25,50 24,91 24,28 24,70 906 720.844.600
16/12/2011 24,77 25,05 +3,26% 24,34 25,32 24,82 25,00 25,05 1.184 909.754.400
15/12/2011 24,75 24,26 -1,98% 23,90 25,03 24,45 24,26 24,32 1.559 708.840.300
14/12/2011 24,70 24,75 +0,24% 24,50 25,70 25,21 24,75 24,80 1.950 2.903.705.500
13/12/2011 23,59 24,69 +5,06% 23,38 24,69 24,26 24,60 24,69 1.737 1.325.317.300
12/12/2011 23,47 23,50 +0,86% 23,01 23,87 23,30 23,39 23,50 717 496.577.800
9/12/2011 23,24 23,30 +1,26% 23,11 23,50 23,34 23,27 23,30 697 338.218.600
8/12/2011 23,16 23,01 -0,82% 22,50 23,60 22,98 23,01 23,02 778 489.590.200
7/12/2011 23,43 23,20 -0,43% 22,80 23,50 23,14 23,03 23,20 1.049 485.622.600
6/12/2011 23,46 23,30 -0,43% 22,91 23,50 23,16 23,29 23,30 736 1.101.670.000
5/12/2011 24,33 23,40 -1,68% 22,96 24,54 23,49 23,40 23,50 1.051 1.489.648.800
2/12/2011 23,99 23,80 -0,38% 23,07 24,49 23,99 23,77 23,80 1.068 2.405.404.400
1/12/2011 22,42 23,89 +7,13% 22,42 24,04 23,34 23,83 23,89 1.610 1.994.317.700
30/11/2011 21,69 22,30 +4,21% 21,69 22,90 22,36 22,16 22,30 1.812 1.692.968.700
29/11/2011 21,65 21,40 -1,15% 21,10 22,20 21,61 21,40 21,49 1.712 1.082.881.700
28/11/2011 21,79 21,65 -0,69% 21,20 22,36 21,63 21,65 21,68 917 534.702.700
25/11/2011 21,55 21,80 +0,46% 21,01 22,27 21,78 21,51 21,85 682 618.460.500
24/11/2011 21,97 21,70 -0,46% 21,38 22,02 21,68 21,60 21,70 296 246.088.800
23/11/2011 21,71 21,80 -0,91% 21,71 22,10 21,91 21,79 21,96 959 478.648.100
22/11/2011 21,94 22,00 -0,23% 21,92 22,33 22,09 22,00 22,10 474 534.537.100
21/11/2011 21,80 22,05 +0,23% 21,35 22,15 21,69 21,80 22,05 456 200.691.100
18/11/2011 22,08 22,00 -1,35% 21,52 22,30 21,83 21,80 22,00 624 297.581.900
17/11/2011 22,70 22,30 -1,50% 22,00 22,70 22,36 22,14 22,30 600 651.087.100
16/11/2011 22,83 22,64 -0,88% 22,64 22,89 22,78 22,61 22,64 552 372.607.800
14/11/2011 22,83 22,84 0,00% 22,61 22,91 22,82 22,78 22,84 429 187.649.200
11/11/2011 22,45 22,84 +2,65% 22,43 22,90 22,71 22,80 22,84 620 243.726.500
10/11/2011 22,70 22,25 -1,11% 22,10 22,90 22,49 22,24 22,27 672 860.552.800
9/11/2011 22,92 22,50 -1,88% 22,14 22,92 22,38 22,50 22,60 733 686.716.900
8/11/2011 22,79 22,93 +0,84% 22,62 23,38 22,76 22,92 22,94 670 342.630.100
7/11/2011 23,24 22,74 -0,83% 22,21 23,24 22,51 22,62 22,74 997 601.073.300
4/11/2011 23,60 22,93 -2,84% 22,67 23,99 22,88 22,81 22,93 1.674 773.390.300
3/11/2011 24,10 23,60 -0,04% 23,40 24,20 23,73 23,52 23,60 756 310.177.700
1/11/2011 24,00 23,61 -2,44% 23,01 24,00 23,47 23,61 23,67 728 555.740.300
31/10/2011 24,00 24,20 -0,37% 23,40 24,57 24,24 24,18 24,20 1.117 994.974.600
28/10/2011 23,92 24,29 +1,67% 23,30 24,29 23,75 23,69 24,29 472 566.512.700
27/10/2011 23,75 23,89 +1,66% 23,53 24,29 23,84 23,72 23,90 1.185 911.375.900
26/10/2011 23,37 23,50 +0,30% 23,11 23,50 23,35 23,46 23,51 1.700 874.389.000
25/10/2011 23,43 23,43 0,00% 23,06 23,64 23,39 23,33 23,43 1.287 644.662.800
24/10/2011 23,00 23,43 +1,65% 22,91 23,99 23,55 23,41 23,45 1.798 816.979.000
21/10/2011 22,35 23,05 +3,22% 22,35 23,09 22,83 23,05 23,08 1.248 902.320.400
20/10/2011 21,96 22,33 +0,36% 21,91 22,67 22,37 22,33 22,36 2.509 1.557.309.600
19/10/2011 21,70 22,25 +3,49% 21,66 22,34 21,88 22,04 22,25 1.070 1.583.129.400
18/10/2011 21,69 21,50 -2,09% 21,34 22,30 21,53 21,46 21,50 1.175 861.508.700
17/10/2011 21,77 21,96 +0,50% 21,06 22,20 21,59 21,96 21,99 1.014 566.415.900
14/10/2011 21,52 21,85 +1,53% 21,52 21,98 21,82 21,78 21,85 1.549 1.100.275.500
13/10/2011 20,29 21,52 +6,06% 20,29 21,70 21,22 21,52 21,56 2.964 3.124.558.700
11/10/2011 20,43 20,29 -0,54% 19,67 21,00 20,15 20,19 20,29 1.431 1.466.725.200
10/10/2011 19,94 20,40 +2,51% 19,34 20,47 20,02 20,40 20,45 1.576 976.031.700
7/10/2011 20,00 19,90 +2,05% 19,64 20,02 19,79 19,90 19,93 1.699 2.238.068.900
6/10/2011 19,30 19,50 +14,71% 19,02 20,15 19,43 19,10 19,50 2.948 4.654.005.400
5/10/2011 17,15 17,00 -0,87% 16,61 17,50 16,93 17,00 17,09 1.760 1.077.449.700
4/10/2011 17,69 17,15 -4,99% 17,04 17,99 17,32 17,15 17,30 1.564 673.989.900
3/10/2011 18,51 18,05 -5,10% 17,58 18,70 18,17 18,05 18,18 1.120 770.297.700
30/9/2011 18,78 19,02 +0,90% 18,41 19,03 18,67 18,67 19,02 1.196 1.206.114.400
29/9/2011 19,02 18,85 -0,95% 18,53 19,33 18,81 18,85 18,88 1.075 512.026.600
28/9/2011 19,10 19,03 -0,37% 18,81 19,39 19,06 18,89 19,03 629 234.996.000
27/9/2011 19,10 19,10 +1,54% 19,03 19,54 19,29 19,09 19,10 667 467.982.300
26/9/2011 18,80 18,81 -0,16% 18,60 19,10 18,84 18,81 18,85 738 260.228.100
23/9/2011 18,49 18,84 +2,22% 18,32 18,94 18,58 18,71 18,85 1.124 684.437.900
22/9/2011 18,55 18,43 -5,73% 18,11 18,93 18,50 18,41 18,43 899 645.602.000
21/9/2011 19,95 19,55 -1,21% 19,22 20,00 19,50 19,51 19,55 1.056 560.172.600
20/9/2011 20,12 19,79 -2,27% 19,74 20,29 19,90 19,79 19,86 692 570.135.800
19/9/2011 19,98 20,25 +1,35% 19,50 20,35 20,12 20,20 20,25 702 389.058.900
16/9/2011 19,99 19,98 +1,94% 19,71 20,13 19,96 19,91 19,98 1.832 1.003.093.400
15/9/2011 19,29 19,60 +1,14% 19,10 19,80 19,42 19,60 19,66 772 658.071.700
14/9/2011 19,43 19,38 +2,27% 18,88 19,50 19,09 19,38 19,39 973 1.192.999.400
13/9/2011 18,90 18,95 +0,85% 18,60 19,00 18,81 18,85 18,95 500 374.304.700
12/9/2011 19,25 18,79 -2,39% 18,58 19,25 18,80 18,79 18,80 835 377.303.600
9/9/2011 19,44 19,25 -1,28% 18,87 19,45 18,99 19,25 19,30 257 198.451.800
8/9/2011 19,29 19,50 +3,17% 19,10 19,50 19,34 19,45 19,50 449 232.496.200
6/9/2011 18,51 18,90 0,00% 18,50 19,00 18,81 18,90 18,91 598 352.792.800
5/9/2011 19,30 18,90 -2,07% 18,50 19,30 18,68 18,90 18,91 622 295.258.300
2/9/2011 19,29 19,30 -0,46% 18,97 19,71 19,32 19,26 19,30 777 827.770.900
1/9/2011 18,20 19,39 +4,81% 18,20 19,44 19,19 19,20 19,39 683 622.008.500
31/8/2011 18,00 18,50 +3,93% 17,80 18,91 18,31 18,49 18,50 1.012 805.078.900
30/8/2011 17,50 17,80 +2,06% 17,25 17,80 17,53 17,69 17,80 586 509.632.600
29/8/2011 16,69 17,44 +2,89% 16,67 17,59 17,32 17,42 17,45 687 676.514.900
26/8/2011 16,53 16,95 +2,42% 16,32 16,99 16,53 16,84 16,95 700 347.223.900
25/8/2011 17,00 16,55 -2,36% 16,36 17,21 16,73 16,50 16,55 672 330.596.700
24/8/2011 16,35 16,95 +3,67% 16,03 17,02 16,88 16,94 16,95 618 622.707.800
23/8/2011 16,74 16,35 -1,57% 15,93 16,74 16,20 16,35 16,40 1.326 1.295.676.500
22/8/2011 17,05 16,61 -2,29% 16,58 17,35 16,78 16,61 16,67 627 293.629.400
19/8/2011 17,17 17,00 -0,87% 16,85 17,43 17,09 16,91 17,00 369 254.403.900
18/8/2011 17,39 17,15 -1,78% 16,57 17,39 16,96 16,80 17,15 831 396.562.900
17/8/2011 17,37 17,46 +0,52% 17,24 18,12 17,43 17,46 17,59 820 450.990.400
16/8/2011 18,01 17,37 -3,93% 17,13 18,04 17,43 17,30 17,37 946 845.220.000
15/8/2011 18,30 18,08 -1,20% 18,00 18,58 18,14 18,08 18,20 1.372 915.748.900
12/8/2011 17,50 18,30 +2,81% 17,40 18,30 17,82 18,02 18,30 941 334.712.300
11/8/2011 16,50 17,80 +7,88% 16,30 17,80 17,16 17,48 17,80 1.437 1.016.209.400
10/8/2011 16,50 16,50 +0,12% 16,04 16,56 16,25 16,40 16,50 441 259.377.000
9/8/2011 15,70 16,48 +4,97% 15,70 16,60 16,18 16,48 16,50 375 380.766.700
8/8/2011 16,91 15,70 -8,99% 15,31 16,91 15,79 15,45 15,79 1.222 671.687.900
5/8/2011 17,14 17,25 -1,37% 16,65 17,75 17,13 17,25 17,49 877 328.540.300
4/8/2011 18,57 17,49 -6,02% 16,92 18,57 17,54 17,48 17,49 567 377.604.100
3/8/2011 19,48 18,61 -4,56% 18,32 19,50 18,60 18,47 18,61 1.102 552.676.300
2/8/2011 19,52 19,50 -1,42% 19,32 19,60 19,41 19,33 19,50 359 171.451.800
1/8/2011 20,75 19,78 -2,08% 19,50 20,75 19,72 19,69 19,78 713 234.764.000
29/7/2011 19,64 20,20 +1,30% 19,32 20,20 19,79 19,96 20,20 864 298.247.400
28/7/2011 19,50 19,94 +1,22% 19,44 20,02 19,66 19,70 19,94 565 246.053.100
27/7/2011 19,65 19,70 -0,30% 19,00 19,75 19,47 19,30 19,70 1.186 529.567.200
26/7/2011 19,92 19,76 -0,80% 19,30 19,92 19,72 19,45 19,76 372 224.128.600
25/7/2011 20,05 19,92 -1,87% 19,68 20,30 19,90 19,80 19,92 334 218.610.800
22/7/2011 20,01 20,30 +1,75% 19,97 20,85 20,38 20,21 20,30 1.198 1.046.440.600
21/7/2011 19,02 19,95 +3,91% 19,02 19,97 19,27 19,84 19,95 2.277 1.893.970.500
20/7/2011 19,78 19,20 -1,29% 19,17 19,90 19,57 19,16 19,25 1.202 733.752.700
19/7/2011 19,60 19,45 -0,71% 19,45 19,94 19,66 19,37 19,45 925 558.227.600
18/7/2011 20,40 19,59 -4,44% 19,59 20,40 19,76 19,59 19,60 498 366.912.900
15/7/2011 20,65 20,50 +1,23% 19,95 20,65 20,36 20,40 20,50 279 325.606.900
14/7/2011 20,69 20,25 -2,64% 20,25 20,69 20,39 20,25 20,40 580 471.737.200
13/7/2011 20,57 20,80 +2,11% 20,35 20,95 20,58 20,72 20,80 795 324.472.200
12/7/2011 20,56 20,37 -1,45% 20,21 21,00 20,53 20,21 20,37 851 461.531.900
11/7/2011 21,19 20,67 -3,86% 20,60 21,30 20,79 20,67 20,79 665 323.925.600
8/7/2011 21,98 21,50 -3,54% 21,34 22,07 21,71 21,35 21,50 1.154 749.416.400
7/7/2011 22,17 22,29 +0,86% 22,03 22,40 22,27 22,17 22,29 768 931.800.600
6/7/2011 21,20 22,10 +3,27% 21,20 22,10 21,77 21,90 22,10 475 726.841.400
5/7/2011 21,00 21,40 +1,90% 21,00 21,59 21,15 21,40 21,50 744 1.249.637.100
4/7/2011 20,88 21,00 +0,14% 20,50 21,10 20,77 20,91 21,00 317 882.313.500
1/7/2011 21,30 20,97 -1,55% 20,95 21,30 21,03 20,96 20,97 490 688.819.000
30/6/2011 21,36 21,30 +0,71% 21,01 21,37 21,26 21,00 21,30 188 443.086.100
29/6/2011 21,34 21,15 -0,89% 21,12 21,39 21,19 21,12 21,15 329 449.259.200
28/6/2011 21,50 21,34 -0,28% 21,26 21,65 21,38 21,27 21,34 677 540.372.000
27/6/2011 20,63 21,40 +1,66% 20,63 21,53 21,14 21,15 21,40 723 377.083.800
24/6/2011 21,41 21,05 -1,68% 20,70 21,70 21,12 20,83 21,05 839 633.767.000
22/6/2011 22,22 21,41 -3,47% 21,41 22,22 21,64 21,35 21,59 374 293.928.300
21/6/2011 21,75 22,18 +2,88% 21,75 22,18 21,93 21,90 22,22 117 57.944.100
20/6/2011 21,50 21,56 -1,46% 21,47 22,18 21,64 21,56 21,84 705 317.930.800
17/6/2011 21,50 21,88 +1,77% 21,10 22,03 21,59 21,30 21,88 824 701.559.900
16/6/2011 22,00 21,50 -2,71% 21,50 22,43 22,05 21,50 21,56 690 596.911.400
15/6/2011 21,86 22,10 +0,50% 21,50 22,40 22,05 21,58 22,10 1.042 678.773.500
14/6/2011 22,50 21,99 -2,27% 21,85 22,91 22,18 21,99 22,08 905 986.331.100
13/6/2011 22,59 22,50 +0,67% 22,28 22,90 22,53 22,18 22,50 627 282.632.200
10/6/2011 22,75 22,35 -1,76% 22,20 22,95 22,33 22,10 22,35 390 632.946.300
9/6/2011 22,42 22,75 +0,57% 22,37 22,79 22,59 22,75 22,89 206 117.958.100
8/6/2011 22,51 22,62 -0,88% 22,45 22,99 22,63 22,02 22,62 582 282.225.700
7/6/2011 22,93 22,82 +0,53% 22,56 23,00 22,85 22,82 22,92 490 228.090.300
6/6/2011 22,47 22,70 0,00% 22,40 22,94 22,58 22,40 22,70 486 556.357.800
3/6/2011 22,50 22,70 +1,34% 22,33 22,74 22,52 22,70 22,73 511 433.634.300
2/6/2011 22,94 22,40 -1,75% 22,12 22,94 22,41 22,40 22,42 620 303.499.400
1/6/2011 23,00 22,80 -1,72% 22,53 23,15 22,83 22,80 22,90 661 1.653.481.500
31/5/2011 22,56 23,20 +3,34% 22,42 23,20 22,78 22,75 23,20 543 1.132.469.900
30/5/2011 22,52 22,45 -0,66% 22,11 22,59 22,32 22,45 22,55 291 218.383.900
27/5/2011 22,37 22,60 +0,22% 22,37 22,70 22,57 22,40 22,65 558 518.032.800
26/5/2011 22,80 22,55 +0,67% 22,34 22,90 22,57 22,20 22,69 585 708.965.900
25/5/2011 21,30 22,40 +3,70% 21,30 22,49 21,80 22,00 22,40 992 638.160.400
24/5/2011 21,61 21,60 -0,05% 21,41 21,70 21,58 21,53 21,60 807 577.528.900
23/5/2011 21,40 21,61 -0,41% 21,08 21,61 21,40 21,22 21,61 643 492.330.500
20/5/2011 21,49 21,70 +0,93% 21,39 22,01 21,75 21,54 21,70 1.217 1.167.108.000
19/5/2011 21,83 21,50 -1,38% 21,42 21,83 21,49 21,48 21,50 432 254.546.600
18/5/2011 22,00 21,80 -0,68% 21,40 22,08 21,72 21,75 21,80 728 371.750.000
17/5/2011 22,19 21,95 -1,57% 21,73 22,19 22,00 21,95 22,09 950 661.880.200
16/5/2011 22,32 22,30 -0,45% 21,77 22,46 22,16 22,02 22,30 754 745.126.600
13/5/2011 22,21 22,40 -0,04% 21,50 22,68 22,23 21,98 22,40 793 2.560.996.300
12/5/2011 22,60 22,41 -0,62% 22,03 22,60 22,35 22,41 22,50 875 759.043.700
11/5/2011 23,18 22,55 -1,79% 22,43 23,24 22,75 22,51 22,55 802 1.573.579.400
10/5/2011 22,00 22,96 +4,03% 21,99 23,01 22,62 22,93 22,96 374 718.805.900
9/5/2011 21,85 22,07 +2,70% 21,09 22,19 21,77 22,03 22,07 555 501.464.200
6/5/2011 22,09 21,49 -0,69% 21,31 22,09 21,53 21,33 21,49 320 350.839.100
5/5/2011 22,00 21,64 -0,73% 21,46 22,00 21,67 21,50 21,64 478 705.359.000
4/5/2011 22,40 21,80 -2,02% 21,70 22,41 21,97 21,80 21,85 511 564.059.200
3/5/2011 22,00 22,25 +0,23% 21,46 22,50 21,92 21,70 22,25 286 516.721.500
2/5/2011 22,15 22,20 -0,40% 21,98 22,40 22,19 22,20 22,30 387 1.254.273.400
29/4/2011 21,89 22,29 +1,78% 21,79 22,50 22,10 21,87 22,29 518 806.364.400
28/4/2011 22,24 21,90 -1,75% 21,60 22,24 21,82 21,85 21,90 359 363.012.300
27/4/2011 22,28 22,29 -0,40% 22,00 22,40 22,19 21,60 22,29 254 232.166.000
26/4/2011 22,39 22,38 -0,04% 22,04 22,75 22,40 22,15 22,38 658 607.644.700
25/4/2011 22,40 22,39 +1,08% 21,87 22,53 22,27 22,39 22,40 355 223.147.500
20/4/2011 21,41 22,15 +3,55% 21,33 22,50 21,55 22,00 22,15 1.136 2.298.269.900
19/4/2011 21,40 21,39 -1,43% 21,33 21,98 21,55 21,37 21,39 1.087 578.876.400
18/4/2011 21,81 21,70 -0,69% 21,44 21,81 21,61 21,30 21,70 287 181.363.500
15/4/2011 21,80 21,85 +0,92% 21,43 22,05 21,75 21,80 21,85 664 415.557.500
14/4/2011 21,38 21,65 -0,69% 21,38 21,88 21,64 21,65 21,89 403 1.160.546.200
13/4/2011 21,71 21,80 -0,68% 21,05 21,80 21,39 21,50 21,80 897 498.624.300
12/4/2011 22,00 21,95 -1,35% 21,55 22,01 21,84 21,60 21,95 442 370.222.400
11/4/2011 21,76 22,25 +1,88% 21,50 22,25 21,93 21,60 22,25 561 464.635.700
8/4/2011 22,53 21,84 -3,79% 21,61 22,66 21,88 21,83 21,84 666 661.285.600
7/4/2011 22,55 22,70 +0,22% 22,12 22,70 22,35 22,35 22,70 635 361.103.600
6/4/2011 22,60 22,65 -0,22% 21,91 22,69 22,28 22,06 22,65 684 438.048.600
5/4/2011 21,86 22,70 +1,38% 21,86 22,70 22,40 22,26 22,70 494 527.007.800
4/4/2011 21,80 22,39 +0,86% 21,80 22,40 22,20 22,34 22,39 478 602.133.000
1/4/2011 21,68 22,20 +2,40% 21,56 22,20 21,86 22,03 22,25 277 462.370.000
31/3/2011 21,50 21,68 +0,60% 21,36 21,69 21,60 21,36 21,68 635 609.816.700
30/3/2011 20,80 21,55 +3,26% 20,79 21,55 21,12 21,55 21,60 278 417.759.100
29/3/2011 21,20 20,87 -1,00% 20,60 21,20 20,90 20,80 20,87 454 616.209.800
28/3/2011 21,90 21,08 -1,36% 20,86 21,90 21,38 20,84 21,09 570 422.791.900
25/3/2011 21,00 21,37 +1,76% 20,21 21,37 20,59 21,20 21,40 525 770.018.200
24/3/2011 21,01 21,00 +0,14% 20,65 22,03 21,14 20,66 21,00 1.255 746.294.100
23/3/2011 21,00 20,97 -0,14% 20,70 21,05 20,83 20,97 21,00 387 1.918.903.400
22/3/2011 20,73 21,00 +0,96% 20,30 21,14 20,72 20,96 21,00 557 1.038.226.700
21/3/2011 20,85 20,80 +1,07% 20,75 20,94 20,86 20,80 20,89 466 741.188.900
18/3/2011 20,24 20,58 +1,83% 20,00 20,68 20,52 20,51 20,59 334 1.142.867.200
17/3/2011 19,96 20,21 +1,30% 19,65 20,30 20,03 20,21 20,22 606 333.447.900
16/3/2011 20,20 19,95 +0,25% 19,74 20,30 19,97 19,95 20,05 281 448.230.600
15/3/2011 19,50 19,90 -1,97% 19,40 20,40 19,97 19,90 20,35 318 228.076.800
14/3/2011 19,99 20,30 +1,25% 19,52 20,35 19,84 19,85 20,30 426 243.703.200
11/3/2011 19,75 20,05 +1,52% 19,65 20,19 19,79 19,94 20,05 549 457.619.500
10/3/2011 19,46 19,75 -0,75% 19,46 19,95 19,77 19,71 19,75 341 276.693.900
9/3/2011 20,38 19,90 -0,50% 19,37 20,38 19,69 19,70 19,90 677 477.033.800
4/3/2011 20,40 20,00 -1,96% 19,80 20,47 20,03 20,00 20,30 369 606.058.400
3/3/2011 19,89 20,40 +3,03% 19,21 20,40 19,92 20,10 20,40 544 526.444.000
2/3/2011 19,80 19,80 +1,12% 19,50 20,16 19,82 19,51 19,80 335 657.826.800
1/3/2011 20,16 19,58 -4,77% 19,58 20,16 19,81 19,57 19,58 202 168.969.900
28/2/2011 20,20 20,56 +2,03% 20,20 20,74 20,45 20,56 20,74 431 457.044.400
25/2/2011 20,30 20,15 +0,80% 19,98 20,30 20,10 19,98 20,15 437 631.318.800
24/2/2011 20,48 19,99 -2,49% 19,70 20,48 19,94 19,83 19,99 693 720.020.200
23/2/2011 21,15 20,50 -3,07% 20,50 21,20 20,78 20,50 20,80 175 131.168.400
22/2/2011 21,50 21,15 -2,94% 20,93 21,60 21,20 20,90 21,15 502 306.262.700
21/2/2011 21,74 21,79 -0,05% 21,36 21,89 21,67 21,70 21,79 453 285.497.000
18/2/2011 22,20 21,80 -3,02% 21,66 22,42 21,94 21,76 21,80 456 758.401.900
17/2/2011 21,47 22,48 +2,18% 21,47 22,49 22,16 22,15 22,48 1.155 1.749.391.900
16/2/2011 20,75 22,00 +7,06% 20,75 22,00 21,52 22,00 22,12 905 1.792.021.600
15/2/2011 20,11 20,55 -0,19% 20,10 21,18 20,70 20,55 20,90 888 650.478.100
14/2/2011 20,09 20,59 +2,95% 20,01 20,64 20,47 20,50 20,59 836 933.082.800
11/2/2011 19,49 20,00 +2,88% 19,18 20,00 19,71 19,90 20,00 609 459.687.300
10/2/2011 20,00 19,44 -1,77% 19,35 20,00 19,45 19,36 19,44 887 768.288.200
9/2/2011 19,52 19,79 -1,30% 19,52 20,14 19,82 19,79 19,80 707 522.447.800
8/2/2011 18,85 20,05 +5,25% 18,85 20,20 19,48 19,55 20,05 829 478.360.400
7/2/2011 19,45 19,05 -2,31% 18,80 19,81 19,07 19,05 19,09 1.498 1.206.438.000
4/2/2011 20,00 19,50 -2,60% 19,50 20,01 19,68 19,50 20,00 595 1.118.371.400
3/2/2011 20,70 20,02 -3,29% 19,90 20,70 20,05 20,02 20,21 837 1.127.235.000
2/2/2011 20,53 20,70 +0,24% 20,45 20,99 20,71 20,70 20,96 711 1.123.232.600
1/2/2011 19,91 20,65 +2,74% 19,66 20,65 19,99 20,34 20,65 589 813.780.600
31/1/2011 19,90 20,10 -0,99% 19,81 20,35 20,08 19,81 20,10 416 571.065.800
28/1/2011 20,21 20,30 -1,46% 19,77 20,32 20,05 19,85 20,30 731 924.722.200
27/1/2011 21,30 20,60 -3,29% 20,26 21,42 20,62 20,60 21,00 1.250 594.796.900
26/1/2011 21,29 21,30 -0,05% 21,10 21,45 21,29 21,30 21,45 625 437.560.400
24/1/2011 20,86 21,31 +2,21% 20,16 21,31 20,75 21,15 21,31 1.141 995.253.400
21/1/2011 21,70 20,85 -3,02% 20,65 21,80 20,87 20,85 20,87 821 857.099.300
20/1/2011 21,71 21,50 -1,69% 21,35 22,19 21,60 21,50 21,61 505 477.676.300
19/1/2011 22,20 21,87 -1,53% 21,46 22,57 21,93 21,71 21,87 438 370.242.800
18/1/2011 22,43 22,21 -1,02% 22,20 22,70 22,49 22,21 22,43 784 808.268.000
17/1/2011 22,60 22,44 -1,15% 22,20 22,69 22,31 22,25 22,44 281 338.591.300
14/1/2011 22,49 22,70 +0,04% 22,49 22,86 22,72 22,70 22,71 695 632.994.300
13/1/2011 22,18 22,69 +1,07% 22,12 22,70 22,38 22,56 22,69 799 862.583.900
12/1/2011 22,00 22,45 +2,05% 22,00 22,55 22,18 22,10 22,45 552 1.312.098.100
11/1/2011 22,20 22,00 +0,46% 21,90 22,31 22,06 22,00 22,06 623 1.426.737.800
10/1/2011 22,30 21,90 -1,35% 21,85 22,53 22,28 21,90 21,92 472 1.939.353.200
7/1/2011 22,15 22,20 0,00% 21,59 22,48 22,00 22,20 22,26 611 1.009.759.400
6/1/2011 22,83 22,20 -3,23% 22,20 22,91 22,49 22,20 22,30 1.493 1.309.815.100
5/1/2011 23,30 22,94 -2,38% 22,57 23,39 22,82 22,75 22,94 864 868.181.900
4/1/2011 23,64 23,50 -0,63% 23,31 23,65 23,54 23,50 23,54 185 248.130.000
3/1/2011 24,00 23,65 -1,87% 23,30 24,15 23,73 23,46 23,66 610 828.899.500
30/12/2010 23,68 24,10 +2,12% 23,17 24,10 23,85 23,30 24,10 371 580.736.700
29/12/2010 23,37 23,60 -0,42% 22,84 23,60 23,15 23,60 23,69 376 451.008.100
28/12/2010 23,15 23,70 +2,16% 22,65 23,70 23,08 23,50 23,70 287 196.460.100
27/12/2010 23,40 23,20 -3,33% 23,01 24,00 23,21 23,20 23,30 299 274.387.900
23/12/2010 23,25 24,00 +2,43% 23,25 24,00 23,49 24,00 24,05 236 272.352.500
22/12/2010 23,50 23,43 -1,97% 23,02 24,40 23,76 23,25 23,43 626 1.241.744.900
21/12/2010 23,01 23,90 +3,87% 23,01 24,04 23,50 23,72 23,90 953 1.703.645.100
20/12/2010 23,00 23,01 -0,39% 22,80 23,26 23,02 23,01 23,14 310 587.757.300
17/12/2010 23,09 23,10 +0,96% 22,39 23,10 22,64 22,47 23,10 811 1.043.108.000
16/12/2010 22,42 22,88 +3,02% 22,40 22,97 22,62 22,80 22,88 762 1.083.801.100
15/12/2010 22,60 22,21 -2,16% 21,99 22,60 22,19 22,21 22,22 689 470.559.700
14/12/2010 22,90 22,70 -0,04% 22,15 23,15 22,61 22,20 22,70 402 639.199.300
13/12/2010 22,70 22,71 +1,75% 22,00 22,71 22,29 22,71 22,80 913 831.840.000
10/12/2010 23,60 22,32 -4,62% 22,23 23,60 22,44 22,25 22,32 895 1.038.972.300
9/12/2010 24,00 23,40 -2,01% 22,56 24,22 23,41 23,40 23,50 826 556.612.400
8/12/2010 23,48 23,88 +2,27% 23,35 23,90 23,59 23,88 23,94 275 384.182.800
7/12/2010 24,32 23,35 -3,79% 23,24 24,32 23,52 23,31 23,35 1.111 1.489.377.300
6/12/2010 24,50 24,27 -0,94% 24,06 24,79 24,34 24,27 24,30 804 662.180.200
3/12/2010 25,20 24,50 -2,93% 24,38 25,20 24,54 24,50 24,60 942 1.455.600.500
2/12/2010 25,30 25,24 -0,63% 24,93 25,50 25,25 25,10 25,24 351 494.684.000
1/12/2010 25,15 25,40 +0,91% 25,00 25,40 25,28 25,30 25,40 578 415.722.900
30/11/2010 24,54 25,17 +2,57% 24,40 25,17 24,61 24,50 25,17 472 1.104.773.700
29/11/2010 24,85 24,54 -2,97% 24,23 25,29 24,47 24,45 24,55 955 1.410.247.300
26/11/2010 24,41 25,29 +1,16% 24,39 25,43 24,75 25,15 25,29 518 306.301.100
25/11/2010 25,09 25,00 -0,36% 24,61 25,10 24,82 25,00 25,20 313 283.030.200
24/11/2010 25,41 25,09 +0,93% 24,66 25,44 25,09 24,90 25,09 514 598.434.500
23/11/2010 25,01 24,86 -1,35% 24,53 25,01 24,82 24,86 24,96 671 382.768.400
22/11/2010 25,65 25,20 -3,08% 25,05 25,65 25,24 25,05 25,20 720 608.557.400
19/11/2010 24,70 26,00 +5,82% 24,07 26,00 24,63 24,57 26,00 1.539 952.359.200
18/11/2010 24,84 24,57 +0,70% 24,05 25,00 24,38 24,36 24,57 216 375.307.500
17/11/2010 24,16 24,40 +1,29% 23,51 24,40 23,95 24,40 24,50 655 407.935.400
16/11/2010 24,50 24,09 -2,27% 23,92 25,11 24,28 24,00 24,09 836 661.425.800
12/11/2010 24,72 24,65 -2,18% 24,29 25,00 24,67 24,60 24,70 584 929.049.900
11/11/2010 25,41 25,20 -1,18% 24,73 25,59 24,90 25,20 25,29 647 724.857.500
10/11/2010 26,08 25,50 -1,92% 25,44 26,10 25,67 25,50 25,69 426 243.637.100
9/11/2010 25,34 26,00 +0,97% 25,22 26,00 25,52 25,50 26,00 237 355.352.300
8/11/2010 25,40 25,75 +1,38% 24,81 25,91 25,16 25,51 25,75 555 566.445.900
5/11/2010 25,59 25,40 -1,05% 24,90 25,70 25,29 25,40 25,54 557 459.422.900
4/11/2010 25,59 25,67 +1,26% 24,86 25,75 25,19 25,02 25,67 935 653.491.900
3/11/2010 24,74 25,35 +2,67% 24,39 25,90 25,33 25,00 25,35 1.044 1.760.037.900
1/11/2010 25,60 24,69 -0,24% 23,80 25,60 24,47 24,38 24,69 1.087 605.642.200
29/10/2010 25,78 24,75 -1,47% 24,30 25,78 24,76 24,75 25,00 1.535 1.271.851.000
28/10/2010 24,30 25,12 +1,91% 24,30 26,15 25,13 25,12 25,15 688 788.478.600
27/10/2010 24,86 24,65 -0,88% 24,30 25,37 24,82 24,65 24,72 791 507.568.300
26/10/2010 24,50 24,87 +1,51% 24,21 24,90 24,56 24,50 24,87 379 188.634.400
25/10/2010 24,13 24,50 +1,66% 24,00 24,84 24,50 24,50 24,60 279 462.371.900
22/10/2010 23,80 24,10 +1,90% 23,60 24,29 23,93 24,00 24,10 212 469.865.600
21/10/2010 23,58 23,65 +0,77% 23,52 24,00 23,82 23,65 23,95 378 332.299.600
20/10/2010 23,49 23,47 +2,04% 23,10 23,65 23,34 23,47 23,50 243 521.954.600
19/10/2010 23,40 23,00 -2,13% 22,90 23,40 23,00 23,00 23,30 97 153.461.900
18/10/2010 23,17 23,50 0,00% 23,11 23,50 23,45 23,42 23,50 156 253.190.100
15/10/2010 23,30 23,50 +2,40% 22,80 23,50 23,15 23,40 23,50 264 1.056.380.000
14/10/2010 23,45 22,95 -2,13% 22,55 23,45 23,02 22,95 23,07 565 651.703.100
13/10/2010 22,60 23,45 +3,53% 22,32 23,48 22,95 23,12 23,45 746 1.686.957.700
11/10/2010 22,16 22,65 +2,49% 22,16 22,65 22,48 22,52 22,65 397 387.018.300
8/10/2010 22,28 22,10 -1,78% 22,01 22,50 22,14 22,05 22,17 292 549.904.900
7/10/2010 22,35 22,50 +0,45% 22,19 22,50 22,43 22,40 22,50 731 355.639.200
6/10/2010 22,15 22,40 +1,13% 22,00 22,48 22,28 22,40 22,48 266 403.431.000
5/10/2010 22,00 22,15 +0,68% 22,00 22,20 22,06 22,05 22,15 455 585.358.100
4/10/2010 21,38 22,00 +0,46% 21,38 22,00 21,84 21,90 22,00 974 785.148.200
1/10/2010 21,21 21,90 +3,30% 20,90 21,90 21,40 21,60 21,90 494 580.867.600
30/9/2010 20,90 21,20 +1,92% 20,55 21,20 20,88 21,00 21,20 819 870.483.600
29/9/2010 20,50 20,80 +1,22% 20,30 20,80 20,53 20,60 20,80 504 315.265.900
28/9/2010 20,70 20,55 -1,20% 20,40 20,70 20,52 20,55 20,70 277 390.375.700
27/9/2010 20,80 20,80 0,00% 20,02 20,80 20,66 20,60 20,80 956 371.960.600
24/9/2010 20,72 20,80 0,00% 20,00 20,85 20,63 20,51 20,80 514 1.013.772.200
23/9/2010 20,71 20,80 -0,72% 20,71 20,98 20,85 20,80 20,99 476 502.079.100
22/9/2010 20,65 20,95 +0,24% 20,62 20,95 20,72 20,95 20,99 780 1.246.492.400
21/9/2010 20,40 20,90 +2,45% 20,30 20,90 20,67 20,61 20,90 195 308.060.500
20/9/2010 20,30 20,40 -1,45% 20,29 20,70 20,41 20,40 20,60 425 270.329.700
17/9/2010 19,55 20,70 +4,02% 19,51 20,70 20,39 20,70 20,76 1.491 1.606.340.900
16/9/2010 19,50 19,90 +2,31% 19,25 19,98 19,74 19,90 19,98 486 540.603.800
15/9/2010 19,06 19,45 +2,37% 18,61 19,45 19,01 19,00 19,45 413 203.871.800
14/9/2010 18,71 19,00 +1,44% 18,62 19,09 18,96 18,85 19,00 524 372.658.800
13/9/2010 18,80 18,73 -1,42% 18,73 19,10 18,92 18,73 19,00 491 560.418.600
10/9/2010 19,15 19,00 -0,73% 18,90 19,34 19,04 18,99 19,00 559 519.467.300
9/9/2010 19,17 19,14 -0,16% 18,74 19,24 19,08 18,99 19,14 353 176.901.200
8/9/2010 19,00 19,17 +0,37% 18,57 19,17 18,76 18,83 19,17 475 424.664.300
6/9/2010 18,71 19,10 +2,19% 18,71 19,26 19,13 19,00 19,10 105 81.318.000
3/9/2010 18,70 18,69 -0,90% 18,30 18,75 18,53 18,37 18,69 886 527.106.300
2/9/2010 19,30 18,86 -3,33% 18,75 19,30 18,92 18,86 18,89 579 1.087.262.300
1/9/2010 19,20 19,51 -0,46% 19,10 19,69 19,40 19,26 19,51 251 494.790.500
31/8/2010 19,30 19,60 +1,34% 18,98 19,60 19,22 19,20 19,60 333 1.327.834.600
30/8/2010 19,70 19,34 -1,33% 19,14 19,70 19,36 18,97 19,35 531 434.759.600
27/8/2010 18,96 19,60 +3,21% 18,80 19,99 19,13 19,60 19,75 696 650.935.900
26/8/2010 18,89 18,99 +0,53% 18,66 19,01 18,86 18,66 18,99 121 267.337.700
25/8/2010 18,62 18,89 -0,53% 18,50 18,89 18,61 18,50 18,89 112 149.320.600
24/8/2010 18,98 18,99 +0,48% 18,63 19,00 18,82 18,65 18,99 375 292.882.700
23/8/2010 18,91 18,90 +1,61% 18,82 19,01 18,93 18,89 18,90 253 458.999.200
20/8/2010 19,10 18,60 -3,13% 18,55 19,10 18,72 18,60 18,85 280 154.894.200
19/8/2010 19,34 19,20 -1,03% 19,05 19,34 19,26 19,07 19,20 36 163.394.500
18/8/2010 19,25 19,40 +0,78% 19,25 19,48 19,40 19,40 19,48 259 511.218.900
17/8/2010 19,70 19,25 -0,57% 19,16 19,70 19,36 19,25 19,38 443 585.418.800
16/8/2010 19,30 19,36 +2,38% 18,45 19,36 19,01 18,93 19,36 145 242.706.500
13/8/2010 19,00 18,91 -0,47% 18,80 19,15 18,97 18,90 18,91 210 404.818.100
12/8/2010 18,85 19,00 +1,28% 18,28 20,00 19,21 19,00 19,18 548 762.779.500
11/8/2010 19,11 18,76 -4,67% 18,76 19,30 18,85 18,70 18,80 234 332.130.800
10/8/2010 19,49 19,68 +1,39% 19,06 19,68 19,32 19,30 19,68 312 287.708.300
9/8/2010 19,44 19,41 -0,41% 19,16 19,55 19,32 19,41 19,54 272 167.757.500
6/8/2010 19,34 19,49 +2,04% 19,10 19,49 19,19 19,20 19,49 248 569.588.400
5/8/2010 19,10 19,10 -1,04% 19,10 19,39 19,22 19,10 19,20 140 265.553.000
4/8/2010 19,42 19,30 -0,62% 18,80 19,42 19,12 19,00 19,30 392 336.000.400
3/8/2010 19,15 19,42 +0,47% 19,15 19,45 19,35 19,37 19,42 189 133.335.400
2/8/2010 19,50 19,33 -0,82% 18,94 19,50 19,07 19,10 19,33 183 271.038.400
30/7/2010 18,91 19,49 +2,63% 18,70 19,49 19,14 19,45 19,49 262 296.504.800
29/7/2010 18,90 18,99 +1,55% 18,54 18,99 18,82 18,91 18,99 256 465.986.200
28/7/2010 18,13 18,70 +2,41% 17,65 18,76 18,31 18,40 18,70 361 194.666.700
27/7/2010 18,40 18,26 -0,44% 17,99 18,90 18,46 18,00 18,26 507 429.790.000
26/7/2010 17,88 18,34 +2,17% 17,76 18,34 18,01 18,15 18,34 622 533.725.100
23/7/2010 17,50 17,95 +0,84% 17,30 17,95 17,80 17,64 17,95 194 83.863.500
22/7/2010 17,55 17,80 +1,14% 17,01 17,80 17,64 17,55 17,80 335 462.521.200
21/7/2010 17,75 17,60 -0,45% 17,55 17,99 17,78 17,48 17,60 69 71.833.000
20/7/2010 17,70 17,68 -0,62% 17,46 17,90 17,75 17,68 17,70 338 552.644.000
19/7/2010 17,41 17,79 +1,66% 17,41 17,90 17,62 17,48 17,79 199 200.269.500
16/7/2010 17,12 17,50 +2,34% 16,98 17,50 17,20 17,40 17,50 147 319.573.300
15/7/2010 17,26 17,10 -0,58% 17,01 17,26 17,11 17,04 17,10 219 329.221.400
14/7/2010 17,02 17,20 -0,52% 17,02 17,32 17,16 17,13 17,20 111 421.643.300
13/7/2010 17,36 17,29 +0,46% 17,12 17,48 17,22 17,15 17,30 314 464.915.400
12/7/2010 16,95 17,21 +2,38% 16,90 17,21 17,00 16,95 17,21 213 431.507.700
8/7/2010 16,71 16,81 -1,12% 16,70 17,08 16,99 16,81 16,99 177 258.191.700
7/7/2010 16,66 17,00 +0,59% 16,65 17,04 16,99 16,92 17,00 134 915.895.800
6/7/2010 16,69 16,90 -0,59% 16,69 17,08 16,99 16,90 17,00 186 651.456.700
5/7/2010 16,99 17,00 0,00% 16,54 17,05 16,96 16,70 17,15 120 110.606.500
2/7/2010 17,00 17,00 0,00% 16,61 17,30 16,99 16,80 17,00 116 396.027.100
1/7/2010 17,09 17,00 -0,58% 16,60 17,51 16,99 16,85 17,00 647 305.964.500
30/6/2010 16,68 17,10 +2,40% 16,60 17,10 16,88 16,90 17,10 166 181.741.000
29/6/2010 16,30 16,70 -0,60% 16,15 16,94 16,67 16,63 16,74 663 1.318.464.800
28/6/2010 16,25 16,80 +3,07% 16,11 16,80 16,47 16,03 16,89 184 96.447.700
25/6/2010 16,50 16,30 +0,37% 16,03 16,55 16,26 16,04 16,30 123 87.019.000
24/6/2010 16,40 16,24 -0,67% 16,02 16,52 16,22 16,08 16,25 82 151.863.000
23/6/2010 16,40 16,35 -0,97% 16,12 16,51 16,37 16,35 16,50 180 56.526.400
22/6/2010 16,67 16,51 +1,10% 16,20 16,67 16,46 16,11 16,51 139 41.332.000
21/6/2010 16,40 16,33 -0,61% 16,12 16,70 16,52 16,33 16,58 279 160.251.800
18/6/2010 16,35 16,43 -0,12% 16,10 16,43 16,30 16,14 16,43 149 277.289.200
17/6/2010 16,30 16,45 +1,42% 16,02 16,99 16,35 16,30 16,45 611 822.704.100
16/6/2010 15,97 16,22 -0,80% 15,90 16,30 16,08 15,91 16,22 307 526.151.900
15/6/2010 15,93 16,35 +2,57% 15,82 16,43 16,18 15,71 16,35 521 272.226.500
14/6/2010 15,69 15,94 +2,18% 15,55 15,94 15,71 15,55 15,94 51 37.089.800
11/6/2010 15,49 15,60 +0,71% 15,41 15,60 15,50 15,57 15,65 114 297.304.400
10/6/2010 15,20 15,49 +3,27% 15,20 15,50 15,38 15,31 15,49 165 147.853.800
9/6/2010 15,26 15,00 -1,32% 14,41 15,76 15,18 15,00 15,02 428 276.597.600
8/6/2010 15,39 15,20 0,00% 15,13 15,48 15,31 15,15 15,20 104 141.355.300
7/6/2010 15,90 15,20 -3,18% 15,19 15,90 15,45 15,15 15,20 357 154.713.300
4/6/2010 15,70 15,70 -0,25% 15,22 15,79 15,68 15,50 15,70 387 181.645.900
2/6/2010 15,20 15,74 +1,55% 15,10 15,74 15,50 15,45 15,74 102 162.660.900
1/6/2010 15,50 15,50 -1,84% 15,46 15,78 15,66 15,50 15,75 411 394.446.300
31/5/2010 15,93 15,79 +1,87% 15,50 15,93 15,77 15,61 15,79 88 957.292.400
28/5/2010 15,46 15,50 +2,31% 15,25 15,88 15,61 15,40 15,50 93 173.805.700
27/5/2010 15,04 15,15 +1,68% 15,04 15,70 15,50 15,04 15,74 105 446.487.100
26/5/2010 15,00 14,90 +1,36% 14,10 15,90 15,02 14,50 14,90 332 171.559.600
25/5/2010 14,71 14,70 -0,68% 14,22 14,97 14,66 14,51 14,70 370 160.535.500
24/5/2010 14,45 14,80 +2,92% 14,35 15,00 14,86 14,63 14,80 282 97.198.500
21/5/2010 13,50 14,38 +4,20% 13,50 15,23 14,47 14,26 14,38 394 508.949.800
20/5/2010 13,85 13,80 -2,20% 13,51 14,68 13,83 13,80 14,40 664 538.719.800
19/5/2010 15,00 14,11 -5,93% 14,01 15,27 14,43 14,11 14,28 340 506.100.900
18/5/2010 16,29 15,00 -3,85% 15,00 16,29 15,74 14,98 15,00 599 494.346.500
17/5/2010 15,61 15,60 -0,32% 15,40 15,85 15,55 15,55 15,60 180 662.967.600
14/5/2010 16,05 15,65 -3,57% 15,55 16,05 15,67 15,60 15,65 147 144.375.200
13/5/2010 16,29 16,23 +1,76% 15,85 16,51 16,22 16,04 16,23 882 516.058.200
12/5/2010 15,40 15,95 +3,57% 15,08 16,00 15,68 15,70 15,95 451 486.895.600
11/5/2010 15,92 15,40 -3,21% 15,40 16,16 15,83 15,25 15,40 463 510.919.900
10/5/2010 15,50 15,91 +6,07% 15,23 16,10 15,82 15,80 15,91 391 325.988.400
7/5/2010 15,50 15,00 -3,23% 14,00 15,79 15,24 15,00 15,30 429 1.270.694.700
6/5/2010 16,05 15,50 -3,13% 15,11 16,05 15,75 15,50 15,80 365 856.645.400
5/5/2010 15,90 16,00 +0,63% 15,75 16,03 15,89 16,00 16,02 700 723.693.900
4/5/2010 16,00 15,90 +0,63% 15,35 16,00 15,80 15,73 15,90 301 516.796.700
3/5/2010 16,00 15,80 -1,56% 15,60 16,00 15,79 15,80 15,90 81 210.482.900
30/4/2010 16,18 16,05 -1,05% 15,80 16,40 16,00 15,89 16,05 258 599.978.700
29/4/2010 15,50 16,22 +4,65% 15,50 17,00 16,14 16,07 16,22 189 288.200.700
28/4/2010 16,00 15,50 -49,84% 14,97 16,00 15,42 15,50 15,60 413 462.200.500
27/4/2010 31,00 30,90 -0,32% 30,75 31,90 30,94 30,70 30,94 208 454.869.100
26/4/2010 31,31 31,00 -1,56% 30,61 31,50 30,99 30,73 31,00 164 312.397.800
23/4/2010 30,50 31,49 +2,37% 30,50 31,80 30,95 31,30 31,68 63 154.786.100
22/4/2010 30,40 30,76 +1,18% 30,05 30,76 30,34 30,40 30,76 201 245.488.500
20/4/2010 30,30 30,40 +0,07% 30,21 30,40 30,36 30,04 30,40 36 48.889.200
19/4/2010 30,40 30,38 -0,52% 30,20 30,79 30,38 30,10 30,38 68 237.614.200
16/4/2010 30,55 30,54 -0,23% 30,15 30,60 30,41 30,15 30,54 77 254.610.700
15/4/2010 30,67 30,61 +0,16% 30,13 30,89 30,52 30,20 30,61 123 221.339.600
14/4/2010 30,22 30,56 +0,86% 30,21 30,65 30,41 30,35 30,56 143 211.413.300
13/4/2010 30,50 30,30 -1,14% 30,30 30,73 30,54 30,30 30,40 123 123.353.800
12/4/2010 30,50 30,65 -0,10% 30,15 30,80 30,72 30,65 30,73 148 823.991.700
9/4/2010 30,83 30,68 0,00% 30,26 30,85 30,78 30,44 30,69 307 864.004.000
8/4/2010 29,73 30,68 +2,27% 29,55 30,89 30,56 30,34 30,68 497 700.659.200
7/4/2010 30,50 30,00 -1,32% 29,70 30,50 30,10 30,00 30,20 331 2.099.489.000
6/4/2010 29,30 30,40 +3,58% 28,84 30,55 29,82 30,04 30,40 537 750.738.300
5/4/2010 29,48 29,35 -0,51% 29,04 29,75 29,44 29,35 29,40 270 754.581.000
1/4/2010 27,99 29,50 +6,31% 27,97 29,50 28,59 29,16 29,50 175 688.238.600
31/3/2010 27,55 27,75 +0,91% 27,44 27,95 27,71 27,75 27,90 173 3.014.627.700
30/3/2010 27,80 27,50 -1,15% 27,41 28,00 27,66 27,50 27,60 416 322.270.800
29/3/2010 27,77 27,82 +2,05% 27,00 27,90 27,31 27,55 27,82 498 566.886.900
26/3/2010 26,86 27,26 +0,96% 26,80 27,50 27,48 27,26 27,34 151 3.126.378.000
25/3/2010 28,10 27,00 -2,53% 26,49 28,37 27,25 26,75 27,00 303 771.593.300
24/3/2010 28,72 27,70 -3,01% 27,52 28,72 27,77 27,70 27,90 110 335.273.300
23/3/2010 28,70 28,56 +0,95% 27,73 28,70 28,19 27,90 28,56 93 233.769.500
22/3/2010 28,74 28,29 -1,60% 27,90 28,74 28,21 27,91 28,29 246 549.721.100
19/3/2010 29,50 28,75 -0,52% 28,52 29,50 28,79 28,62 28,75 155 723.765.900
18/3/2010 28,94 28,90 +0,70% 28,70 29,99 28,90 28,63 28,90 202 733.926.300
17/3/2010 28,55 28,70 -1,00% 28,35 29,30 28,69 28,36 28,75 279 478.046.100
16/3/2010 29,00 28,99 -1,39% 28,80 29,12 28,96 28,60 28,99 199 589.509.400
15/3/2010 29,00 29,40 -0,34% 28,37 29,69 29,42 29,30 29,40 383 344.836.000
12/3/2010 29,56 29,50 -0,67% 28,32 29,85 29,00 29,50 29,95 335 473.028.300
11/3/2010 29,37 29,70 +1,02% 29,37 30,13 29,74 29,65 29,70 300 694.320.900
10/3/2010 28,35 29,40 +3,81% 28,35 29,98 29,38 29,40 29,45 373 509.650.200
9/3/2010 27,35 28,32 +3,55% 27,35 28,32 27,88 27,80 28,32 159 727.212.100
8/3/2010 28,70 27,35 -4,70% 27,25 28,70 27,66 27,21 28,30 171 514.737.200
5/3/2010 28,97 28,70 -0,17% 28,59 29,05 28,86 28,60 28,70 181 462.939.700
4/3/2010 28,50 28,75 +1,05% 28,50 29,00 28,71 28,65 28,75 80 149.041.500
3/3/2010 28,63 28,45 -1,04% 27,80 28,80 28,38 28,19 28,45 271 387.690.500
2/3/2010 28,57 28,75 +1,77% 28,57 29,00 28,79 28,67 28,75 268 491.727.400
1/3/2010 27,61 28,25 +2,36% 27,61 28,70 28,30 28,25 28,46 429 1.207.373.700
26/2/2010 28,80 27,60 -3,33% 27,35 29,40 27,78 27,50 27,60 389 686.019.200
25/2/2010 28,60 28,55 -1,55% 28,08 28,75 28,60 28,55 28,70 128 169.313.900
24/2/2010 29,79 29,00 0,00% 28,65 29,79 28,98 29,00 29,26 56 487.251.000
23/2/2010 30,00 29,00 -4,92% 28,85 30,00 29,22 29,00 29,29 252 546.529.800
22/2/2010 30,00 30,50 +0,39% 29,83 30,55 30,08 29,90 30,50 94 520.416.300
19/2/2010 30,09 30,38 -0,03% 29,59 30,38 30,17 30,15 30,39 100 139.711.200
18/2/2010 30,05 30,39 +1,13% 29,95 30,50 30,29 30,23 30,39 201 252.343.700
17/2/2010 29,47 30,05 +1,97% 29,47 30,54 30,00 30,01 30,05 144 351.080.800
12/2/2010 29,15 29,47 +1,62% 28,62 29,54 29,02 28,95 29,47 220 188.636.100
11/2/2010 30,00 29,00 -3,33% 29,00 30,56 29,63 28,90 29,15 195 548.471.200
10/2/2010 29,72 30,00 +0,67% 29,30 30,20 29,89 29,85 30,00 207 207.741.000
9/2/2010 29,93 29,80 +1,02% 28,70 30,20 29,75 29,80 30,00 455 520.144.000
8/2/2010 29,89 29,50 +1,72% 28,50 29,89 29,30 29,50 29,79 197 183.130.700
5/2/2010 29,31 29,00 -6,45% 29,00 30,99 29,73 29,00 29,40 594 567.601.500
4/2/2010 31,33 31,00 -1,27% 28,92 31,69 30,60 29,50 31,00 2.475 1.935.448.500
3/2/2010 29,50 31,40 +4,74% 29,50 32,19 31,04 31,30 31,40 612 1.900.429.500
2/2/2010 29,30 29,98 +0,60% 29,11 30,00 29,83 29,80 29,98 349 284.879.200
1/2/2010 29,00 29,80 0,00% 28,90 29,80 29,46 29,36 29,80 364 578.445.000
29/1/2010 29,30 29,80 +1,53% 28,80 29,98 29,54 29,60 29,80 217 341.841.500
28/1/2010 29,00 29,35 +0,10% 29,00 29,35 29,17 29,25 29,35 147 122.552.700
27/1/2010 29,01 29,32 +0,76% 29,00 29,49 29,26 29,12 29,33 312 322.454.200
26/1/2010 29,95 29,10 -3,74% 28,90 29,95 29,10 29,10 29,11 298 524.102.500
22/1/2010 28,52 30,23 +3,42% 27,81 30,23 29,49 29,90 30,23 533 1.279.466.200
21/1/2010 28,80 29,23 -1,25% 28,55 29,70 29,08 29,00 29,23 350 620.947.200
20/1/2010 28,71 29,60 +0,54% 28,52 29,60 28,98 29,34 29,60 256 564.665.700
19/1/2010 28,20 29,44 +4,40% 28,20 29,47 28,85 28,62 29,44 376 506.986.800
18/1/2010 28,60 28,20 -2,62% 28,20 28,80 28,52 28,16 28,20 245 321.672.600
15/1/2010 28,97 28,96 -0,14% 28,00 28,99 28,59 28,65 28,97 554 861.020.300
14/1/2010 28,99 29,00 -0,51% 28,48 29,00 28,72 28,75 29,00 335 1.313.735.700
13/1/2010 29,83 29,15 -2,31% 28,85 29,90 29,10 29,03 29,29 690 1.625.572.000
12/1/2010 29,00 29,84 +1,15% 28,95 29,84 29,12 29,20 29,84 240 2.126.722.000
11/1/2010 28,71 29,50 +2,97% 28,71 29,50 29,14 29,01 29,50 513 1.685.290.500
8/1/2010 28,17 28,65 +0,99% 28,17 29,09 28,87 28,50 28,65 295 764.907.600
7/1/2010 27,40 28,37 +2,60% 26,71 28,79 28,04 28,37 28,45 657 729.798.900
6/1/2010 26,25 27,65 +5,49% 26,20 27,71 27,34 27,43 27,65 910 2.432.666.800
5/1/2010 25,83 26,21 +1,79% 25,80 26,24 25,98 25,95 26,21 390 1.333.234.800
4/1/2010 25,50 25,75 +1,18% 25,44 25,75 25,61 25,70 25,75 435 2.653.761.500
30/12/2009 25,13 25,45 +1,76% 24,76 25,45 25,19 25,00 25,45 154 482.177.200
29/12/2009 25,07 25,01 -0,24% 25,01 25,18 25,13 24,90 25,01 288 668.855.000
28/12/2009 24,98 25,07 +0,44% 24,90 25,16 25,08 25,05 25,07 179 506.943.200
23/12/2009 24,99 24,96 +1,09% 24,66 24,99 24,83 24,75 24,96 267 1.053.822.400
22/12/2009 24,00 24,69 +2,88% 24,00 24,70 24,34 24,50 24,69 233 1.090.485.800
21/12/2009 23,80 24,00 +3,23% 23,60 24,38 24,04 24,00 24,24 448 973.482.900
18/12/2009 23,99 23,25 -2,47% 23,25 24,27 23,59 23,25 23,57 280 303.921.200
17/12/2009 24,70 23,84 -3,09% 23,50 24,70 23,90 23,80 23,85 443 297.438.200
16/12/2009 25,03 24,60 -1,60% 24,50 25,03 24,73 24,53 24,60 332 629.838.100
15/12/2009 25,19 25,00 -0,32% 24,55 25,24 24,97 24,93 25,00 306 374.886.700
14/12/2009 25,10 25,08 +0,32% 24,88 25,19 25,07 25,00 25,08 349 929.317.200
11/12/2009 25,47 25,00 -0,40% 24,34 25,47 24,95 24,94 25,00 218 432.282.800
10/12/2009 25,50 25,10 +0,40% 24,99 25,50 25,14 25,06 25,10 163 187.596.200
9/12/2009 25,11 25,00 -0,40% 24,83 25,16 25,07 24,98 25,00 239 324.379.700
8/12/2009 25,25 25,10 0,00% 25,00 25,25 25,12 25,00 25,10 160 421.944.300
7/12/2009 25,20 25,10 -0,40% 25,00 25,20 25,13 25,02 25,10 177 829.808.600
4/12/2009 25,55 25,20 -1,22% 24,80 25,55 25,18 25,12 25,20 339 201.446.000
3/12/2009 25,71 25,51 +0,39% 25,27 25,71 25,48 25,26 25,51 251 418.121.800
2/12/2009 25,55 25,41 -0,35% 25,41 25,70 25,56 25,40 25,50 395 437.820.400
1/12/2009 25,55 25,50 +1,03% 25,40 25,55 25,50 25,48 25,50 509 836.944.900
30/11/2009 25,09 25,24 +1,28% 25,09 25,25 25,23 25,21 25,24 311 563.887.100
27/11/2009 25,01 24,92 -1,19% 24,86 25,10 25,00 24,92 25,05 295 563.103.000
26/11/2009 25,35 25,22 -0,47% 24,80 25,38 25,24 25,21 25,22 503 560.324.700
25/11/2009 25,50 25,34 +1,40% 25,30 25,65 25,44 25,33 25,34 1.185 1.553.559.700
24/11/2009 24,50 24,99 +2,46% 24,42 25,10 24,88 24,98 24,99 1.540 2.643.415.200
23/11/2009 23,70 24,39 +3,79% 23,70 24,42 24,18 24,05 24,39 142 176.294.300
19/11/2009 23,49 23,50 -2,04% 23,27 23,61 23,47 23,50 23,89 72 123.958.100
18/11/2009 23,90 23,99 -0,04% 23,43 24,19 23,94 23,40 24,02 132 139.855.600
17/11/2009 23,26 24,00 +3,18% 23,26 24,00 23,85 23,76 24,00 230 403.710.100
16/11/2009 23,80 23,26 -3,08% 23,10 23,80 23,49 23,26 23,79 196 175.538.700
13/11/2009 23,10 24,00 +1,69% 22,78 24,00 23,11 23,02 24,00 291 458.325.200
12/11/2009 23,36 23,60 -1,63% 23,35 23,74 23,47 23,40 23,60 115 53.512.900
11/11/2009 23,51 23,99 +2,09% 23,45 23,99 23,95 23,75 23,99 81 263.049.800
10/11/2009 24,00 23,50 -1,84% 23,50 24,00 23,52 23,50 23,86 68 748.959.000
9/11/2009 23,59 23,94 +2,44% 23,59 23,99 23,82 23,90 23,94 219 264.696.400
6/11/2009 23,35 23,37 -0,55% 23,10 23,40 23,33 23,21 23,37 262 561.357.900
5/11/2009 23,10 23,50 +0,90% 23,10 23,50 23,39 23,40 23,50 153 332.180.500
4/11/2009 22,70 23,29 +1,26% 22,61 23,39 23,20 23,15 23,29 88 220.708.000
3/11/2009 22,27 23,00 +1,37% 21,48 23,00 22,13 23,00 23,34 227 233.098.100
30/10/2009 22,75 22,69 -0,04% 22,32 22,75 22,63 22,65 22,69 227 149.354.300
29/10/2009 22,10 22,70 +3,18% 22,10 22,80 22,69 22,65 22,70 57 175.663.300
28/10/2009 22,27 22,00 -1,35% 21,40 22,50 21,87 21,50 22,00 114 207.999.200
27/10/2009 23,17 22,30 -4,70% 22,27 23,17 22,49 22,30 22,59 73 146.673.500
26/10/2009 22,89 23,40 +2,41% 22,71 23,50 23,19 23,15 23,40 88 103.434.600
23/10/2009 22,61 22,85 +1,33% 22,61 22,99 22,80 22,70 22,85 143 192.014.500
22/10/2009 22,49 22,55 +2,31% 21,93 22,55 22,07 21,91 22,55 90 219.855.500
21/10/2009 22,37 22,04 -0,27% 22,04 22,50 22,26 22,04 22,30 143 204.617.400
20/10/2009 23,25 22,10 -6,40% 20,97 23,25 22,08 22,10 22,38 313 439.990.700
19/10/2009 24,48 23,61 -1,63% 23,61 24,48 24,17 23,60 23,93 72 732.807.700
16/10/2009 24,70 24,00 -2,83% 24,00 24,70 24,48 24,00 24,49 222 139.044.500
15/10/2009 24,20 24,70 +1,65% 24,00 24,95 24,67 24,53 24,70 123 138.896.500
14/10/2009 24,35 24,30 0,00% 24,25 24,44 24,32 24,30 24,48 183 332.236.200
13/10/2009 24,50 24,30 -0,33% 24,10 24,50 24,35 24,25 24,30 191 169.983.900
9/10/2009 24,55 24,38 -1,06% 24,04 24,55 24,37 24,09 24,38 147 92.619.000
8/10/2009 24,74 24,64 -0,44% 24,50 24,88 24,51 24,36 24,64 137 1.194.198.100
7/10/2009 23,89 24,75 +4,04% 23,80 24,75 24,40 24,52 24,75 239 147.905.200
6/10/2009 23,17 23,79 +4,25% 23,16 23,88 23,74 23,76 23,79 317 208.682.200
5/10/2009 22,94 22,82 +0,97% 22,82 23,98 23,51 22,82 23,60 243 112.360.800
2/10/2009 22,60 22,60 -1,78% 22,40 22,65 22,59 22,60 22,75 68 117.724.900
1/10/2009 23,50 23,01 -2,71% 22,95 23,50 23,17 23,01 23,30 81 88.072.700
30/9/2009 22,60 23,65 +5,11% 22,33 23,65 23,03 23,35 23,65 342 469.239.700
29/9/2009 22,57 22,50 -1,70% 22,02 22,74 22,46 22,30 22,50 90 237.710.300
28/9/2009 22,19 22,89 +3,11% 21,94 22,98 22,41 22,56 22,89 164 295.260.000
25/9/2009 21,80 22,20 0,00% 21,80 22,27 22,12 22,01 22,20 115 133.613.500
24/9/2009 22,20 22,20 -1,29% 21,50 22,35 22,12 21,91 22,20 72 78.550.000
23/9/2009 22,52 22,49 -1,75% 22,12 22,57 22,41 22,40 22,49 105 126.192.200
22/9/2009 23,36 22,89 -2,01% 22,30 23,40 22,66 22,50 22,89 311 334.565.500
21/9/2009 23,00 23,36 -0,55% 23,00 23,40 23,17 23,36 23,37 208 137.996.200
18/9/2009 22,96 23,49 +0,82% 22,80 23,49 23,21 23,15 23,49 144 190.818.300
17/9/2009 22,54 23,30 +4,02% 21,96 23,48 22,95 23,00 23,30 535 383.429.800
16/9/2009 22,63 22,40 -1,71% 22,39 22,90 22,70 22,38 22,40 248 141.360.200
15/9/2009 22,50 22,79 +1,51% 22,34 23,00 22,74 22,74 22,79 336 377.951.800
14/9/2009 20,07 22,45 +8,09% 20,07 22,45 21,49 22,15 22,45 565 752.532.800
11/9/2009 20,40 20,77 +2,82% 19,66 20,77 20,26 20,30 20,77 138 97.058.100
10/9/2009 20,19 20,20 +1,30% 19,72 20,50 20,15 20,10 20,20 177 236.602.500
9/9/2009 19,10 19,94 +4,13% 18,60 19,94 19,65 19,94 19,95 192 140.084.700
8/9/2009 18,88 19,15 +1,43% 18,88 19,17 19,11 19,15 19,20 92 165.347.400
4/9/2009 18,58 18,88 +2,44% 18,44 19,15 18,64 18,61 18,88 49 67.891.400
3/9/2009 19,00 18,43 -4,51% 18,10 19,00 18,88 18,43 18,75 34 168.037.800
2/9/2009 18,43 19,30 +2,71% 18,31 19,30 18,96 18,58 19,30 72 101.080.100
1/9/2009 19,02 18,79 -2,14% 18,60 19,30 19,03 18,70 18,80 30 24.718.700
31/8/2009 18,94 19,20 -2,64% 18,94 19,29 19,16 19,20 19,29 21 7.851.800
28/8/2009 19,70 19,72 +1,13% 19,20 19,72 19,65 19,16 19,72 94 86.662.400
27/8/2009 19,41 19,50 0,00% 18,43 19,50 19,31 19,18 19,50 48 44.228.100
26/8/2009 19,38 19,50 -0,26% 19,30 19,50 19,41 19,44 19,50 36 33.988.500
25/8/2009 18,70 19,55 +1,72% 18,70 19,55 19,46 19,00 19,55 142 159.616.700
24/8/2009 19,20 19,22 +1,16% 18,90 19,26 19,09 19,00 19,23 75 106.908.700
21/8/2009 19,20 19,00 -0,94% 18,90 19,89 19,40 18,72 19,08 120 64.811.400
20/8/2009 19,60 19,18 -1,64% 19,18 19,85 19,49 19,18 19,40 73 72.128.800
19/8/2009 19,45 19,50 +0,05% 18,85 19,50 19,24 18,91 19,50 41 44.062.400
18/8/2009 18,00 19,49 +8,28% 18,00 19,49 18,81 18,60 19,49 107 241.995.100
17/8/2009 18,49 18,00 -2,70% 17,66 18,49 17,94 17,85 18,00 81 59.031.800
14/8/2009 19,05 18,50 -4,59% 18,38 19,38 18,75 18,45 18,50 90 139.665.700
13/8/2009 19,20 19,39 -1,07% 19,04 19,80 19,35 19,04 19,39 34 23.600.200
12/8/2009 20,19 19,60 -2,20% 19,04 20,20 19,40 19,32 19,60 82 118.940.600
11/8/2009 19,90 20,04 +0,35% 19,29 20,14 19,76 19,55 20,05 227 185.983.500
10/8/2009 20,30 19,97 -1,14% 19,41 20,30 19,95 19,90 19,97 113 167.192.000
7/8/2009 20,71 20,20 -3,35% 19,70 20,71 20,29 20,19 20,20 186 220.397.400
6/8/2009 20,49 20,90 +1,95% 20,49 20,97 20,81 20,80 20,90 77 142.813.000
5/8/2009 19,98 20,50 +2,50% 19,98 20,61 20,40 20,40 20,50 72 127.154.800
4/8/2009 19,20 20,00 +4,00% 19,15 20,90 20,21 19,70 20,00 235 186.972.900
3/8/2009 18,00 19,23 +5,54% 18,00 19,23 18,94 18,90 19,45 117 114.066.200
31/7/2009 17,66 18,22 +3,23% 17,46 18,22 17,83 17,62 18,22 119 690.706.200
30/7/2009 18,03 17,65 -2,11% 17,52 18,13 17,77 17,65 17,78 112 216.318.200
29/7/2009 17,48 18,03 +3,56% 17,18 18,10 17,47 17,37 18,03 190 696.363.300
28/7/2009 17,46 17,41 -0,46% 17,00 17,46 17,32 17,18 17,41 33 26.673.800
27/7/2009 16,81 17,49 +2,88% 16,81 17,50 17,01 17,00 17,49 49 96.632.300
24/7/2009 17,04 17,00 -0,82% 16,45 17,05 16,71 17,00 17,05 204 137.731.900
23/7/2009 16,79 17,14 +3,88% 16,74 17,25 17,03 17,01 17,14 199 293.560.100
22/7/2009 16,75 16,50 -2,65% 16,50 16,80 16,68 16,50 16,63 56 88.386.100
21/7/2009 16,80 16,95 +1,80% 15,91 16,95 16,56 16,20 16,99 77 62.956.200
20/7/2009 15,75 16,65 +5,38% 15,51 16,65 16,13 16,65 16,85 107 260.652.200
17/7/2009 15,80 15,80 -0,63% 15,52 15,80 15,71 15,50 15,80 76 71.038.300
16/7/2009 15,50 15,90 +2,98% 15,50 16,00 15,90 15,90 15,97 132 196.734.800
15/7/2009 15,10 15,44 +2,25% 15,00 15,44 15,25 15,30 15,44 67 51.561.500
14/7/2009 14,98 15,10 +0,67% 14,90 15,33 15,07 15,05 15,10 114 207.400.700
13/7/2009 14,75 15,00 +2,04% 14,60 15,00 14,85 14,61 15,00 52 35.217.900
10/7/2009 14,30 14,70 +0,68% 14,30 14,73 14,51 14,70 14,73 49 50.240.200
8/7/2009 14,42 14,60 +1,46% 14,16 14,60 14,41 14,22 14,60 65 82.600.600
7/7/2009 14,21 14,39 -0,14% 13,90 14,40 14,23 14,11 14,39 295 138.255.600
6/7/2009 14,40 14,41 -0,28% 14,21 14,41 14,35 14,24 14,41 27 142.338.600
3/7/2009 14,41 14,45 +0,28% 14,16 14,84 14,43 14,32 14,45 36 82.714.900
2/7/2009 14,36 14,41 +0,35% 14,34 14,55 14,45 14,41 14,54 69 90.368.100
1/7/2009 14,40 14,36 +0,63% 14,06 14,66 14,40 14,36 14,48 35 26.071.100
30/6/2009 14,44 14,27 +0,07% 14,14 14,60 14,28 14,10 14,27 73 89.679.600
29/6/2009 14,27 14,26 +3,03% 14,01 14,45 14,27 14,15 14,26 169 146.621.600
26/6/2009 13,95 13,84 +0,65% 13,66 14,14 13,99 13,84 13,93 90 133.045.100
25/6/2009 13,90 13,75 -1,57% 13,66 14,08 13,86 13,75 13,80 103 106.930.900
24/6/2009 13,50 13,97 +2,49% 13,50 14,14 14,00 13,76 13,97 89 56.569.500
23/6/2009 13,51 13,63 +0,52% 13,28 13,68 13,56 13,30 13,63 167 50.609.500
22/6/2009 14,00 13,56 -3,90% 13,52 14,00 13,76 13,56 13,77 99 86.693.800
19/6/2009 14,20 14,11 +0,79% 13,93 14,20 14,02 14,00 14,11 81 133.945.000
18/6/2009 14,19 14,00 -0,28% 13,76 14,19 13,98 13,91 14,00 121 64.207.500
17/6/2009 14,15 14,04 0,00% 13,70 14,15 13,95 13,95 14,04 49 39.212.500
16/6/2009 14,40 14,04 -1,82% 14,00 14,50 14,29 14,04 14,20 42 23.304.600
15/6/2009 14,90 14,30 -4,03% 14,00 14,90 14,33 14,02 14,30 130 126.728.600
12/6/2009 14,90 14,90 +1,98% 14,90 15,04 14,97 14,85 14,90 118 283.640.400
10/6/2009 15,10 14,61 -2,60% 14,54 15,10 14,71 14,55 14,61 83 229.157.100
9/6/2009 14,70 15,00 +0,33% 14,50 15,00 14,76 14,91 15,00 85 181.474.300
8/6/2009 14,98 14,95 -0,20% 14,75 15,10 15,00 14,95 14,96 102 228.547.600
5/6/2009 14,75 14,98 +2,60% 14,70 15,13 14,83 14,81 14,98 137 175.001.900
4/6/2009 14,35 14,60 +1,74% 14,30 14,69 14,44 14,46 14,60 41 148.183.700
3/6/2009 14,70 14,35 -2,31% 14,21 14,70 14,53 14,35 14,40 208 223.308.100
2/6/2009 14,58 14,69 +0,62% 14,55 14,90 14,75 14,68 14,69 374 304.656.000
1/6/2009 13,97 14,60 +4,51% 13,97 14,67 14,31 14,48 14,59 276 197.875.300
29/5/2009 13,79 13,97 +1,09% 13,61 13,97 13,89 13,90 13,97 177 205.826.600
28/5/2009 13,30 13,82 +1,99% 13,30 13,85 13,52 13,80 13,83 70 48.163.100
27/5/2009 13,30 13,55 +1,12% 13,30 13,77 13,55 13,49 49,00 119 100.445.900
26/5/2009 12,90 13,40 +1,59% 12,90 13,45 13,23 13,28 13,40 142 201.592.400
25/5/2009 12,95 13,19 +1,15% 12,72 13,20 12,86 12,88 13,19 256 136.893.400
22/5/2009 13,10 13,04 +1,01% 12,96 13,30 13,04 12,97 13,04 58 49.059.100
21/5/2009 13,20 12,91 -3,22% 12,85 13,33 13,01 12,91 13,05 126 54.514.700
20/5/2009 13,10 13,34 +1,83% 13,01 13,54 13,38 13,15 13,32 260 205.670.400
19/5/2009 13,10 13,10 -1,87% 12,96 13,40 13,21 13,06 13,10 329 217.961.200
18/5/2009 12,75 13,35 +4,71% 12,68 13,35 13,02 13,35 13,36 173 557.713.900
15/5/2009 12,75 12,75 -0,31% 12,47 12,89 12,71 12,61 12,75 76 81.097.700
14/5/2009 11,91 12,79 +4,24% 11,91 12,79 12,23 12,25 12,79 98 95.361.200
13/5/2009 12,20 12,27 -2,93% 11,91 12,27 12,06 12,12 12,27 147 100.639.400
12/5/2009 12,90 12,64 -2,39% 12,43 13,39 12,83 12,61 12,64 323 222.575.500
11/5/2009 12,06 12,95 +3,77% 11,80 12,99 12,56 12,92 12,95 252 406.739.700
8/5/2009 11,41 12,48 +12,53% 11,21 12,48 11,75 12,20 12,48 509 640.205.700
7/5/2009 11,25 11,09 -1,16% 10,80 11,49 11,00 10,98 11,09 449 352.948.600
6/5/2009 11,30 11,22 -0,18% 11,22 11,49 11,35 11,22 11,33 131 91.293.800
5/5/2009 11,35 11,24 -1,40% 11,15 11,35 11,24 11,20 11,24 140 490.762.100
4/5/2009 11,30 11,40 +1,06% 11,28 11,60 11,41 11,40 11,42 118 96.146.000
30/4/2009 11,45 11,28 -0,79% 11,06 11,46 11,29 11,09 11,28 117 98.825.300
29/4/2009 11,05 11,37 +2,90% 11,05 11,64 11,31 11,30 11,37 140 171.714.400
28/4/2009 10,67 11,05 +3,27% 10,50 11,29 10,96 11,05 11,09 183 240.087.900
27/4/2009 10,80 10,70 -0,47% 10,52 10,80 10,67 10,52 10,68 100 67.047.800
24/4/2009 10,47 10,75 +3,46% 10,31 10,80 10,48 10,75 10,76 334 611.488.600
23/4/2009 9,85 10,39 +4,95% 9,76 10,49 10,01 10,35 10,39 206 235.957.600
22/4/2009 9,89 9,90 +2,38% 9,45 9,92 9,76 9,76 9,90 159 239.337.700
20/4/2009 9,80 9,67 -2,32% 9,65 9,85 9,67 9,63 9,67 125 202.551.800
17/4/2009 9,92 9,90 +0,10% 9,70 9,92 9,79 9,80 9,90 59 171.097.400
16/4/2009 9,60 9,89 +2,91% 9,60 9,94 9,79 9,86 9,89 175 58.298.700
15/4/2009 9,60 9,61 +1,05% 9,32 9,75 9,60 9,61 9,67 64 34.784.500
14/4/2009 9,91 9,51 -1,65% 9,50 9,91 9,65 9,51 9,65 139 110.479.200
13/4/2009 9,80 9,67 -0,10% 9,62 9,80 9,69 9,67 9,72 105 157.020.800
9/4/2009 9,32 9,68 +4,20% 9,29 9,95 9,62 9,68 9,70 168 139.737.600
8/4/2009 9,10 9,29 +0,32% 9,10 9,40 9,25 9,26 9,29 130 358.987.500
7/4/2009 9,39 9,26 +0,33% 9,20 9,54 9,41 9,26 9,30 118 279.650.800
6/4/2009 9,55 9,23 -2,53% 9,10 9,63 9,36 9,22 9,24 114 155.536.600
3/4/2009 9,38 9,47 +1,61% 9,38 9,50 9,47 9,47 9,50 82 92.340.000
2/4/2009 9,38 9,32 -0,21% 9,32 9,60 9,49 9,32 9,39 130 106.954.700
1/4/2009 9,30 9,34 +0,86% 9,20 9,36 9,31 9,31 9,34 56 31.203.300
31/3/2009 9,52 9,26 -2,01% 9,26 9,65 9,36 9,26 9,50 145 227.464.900
30/3/2009 9,63 9,45 -2,07% 9,27 9,63 9,40 9,45 9,46 94 56.804.800
27/3/2009 9,44 9,65 +2,66% 9,43 9,65 9,49 9,51 9,65 69 258.116.000
26/3/2009 9,18 9,40 +2,06% 9,18 9,55 9,45 9,35 9,41 58 41.490.600
25/3/2009 9,18 9,21 +0,66% 9,00 9,39 9,14 9,06 9,21 147 361.663.900
24/3/2009 9,71 9,15 -5,18% 9,10 9,71 9,21 9,15 9,17 224 169.067.900
23/3/2009 9,88 9,65 -18,22% 9,50 9,88 9,66 9,65 9,68 257 201.170.900
20/3/2009 11,48 11,80 +2,70% 11,48 11,86 11,71 11,79 11,80 459 387.143.100
19/3/2009 11,24 11,49 +1,77% 11,24 11,60 11,46 11,45 11,49 189 198.085.300
18/3/2009 11,12 11,29 +1,71% 11,02 11,30 11,19 11,29 11,30 131 99.588.500
17/3/2009 10,98 11,10 +1,09% 10,97 11,16 11,08 11,10 11,14 104 185.196.000
16/3/2009 10,80 10,98 +2,43% 10,70 11,12 10,90 10,80 10,98 164 189.175.600
13/3/2009 10,74 10,72 +0,66% 10,36 10,74 10,57 10,72 10,75 93 71.538.400
12/3/2009 10,56 10,65 +0,95% 10,55 10,80 10,61 10,63 10,65 71 190.378.100
11/3/2009 10,70 10,55 -0,38% 10,50 10,70 10,58 10,55 10,60 89 71.045.300
10/3/2009 10,50 10,59 +1,83% 10,42 10,62 10,55 10,56 10,59 118 120.234.300
9/3/2009 10,35 10,40 0,00% 10,35 10,50 10,40 10,36 10,40 35 87.178.100
6/3/2009 10,40 10,40 +0,58% 10,38 10,50 10,41 10,39 10,50 84 189.009.200
5/3/2009 10,50 10,34 -2,45% 10,34 10,50 10,38 10,31 10,34 130 129.401.300
4/3/2009 10,42 10,60 +2,61% 10,40 10,80 10,50 10,55 10,60 197 294.445.800
3/3/2009 10,30 10,33 +0,58% 10,22 10,60 10,41 10,33 10,49 105 107.058.800
2/3/2009 10,79 10,27 -5,78% 10,27 10,80 10,47 10,27 10,31 118 65.315.800
27/2/2009 10,90 10,90 -1,54% 10,69 11,00 10,82 10,90 10,93 119 125.306.900
26/2/2009 10,85 11,07 +2,41% 10,85 11,58 11,04 11,07 11,21 180 378.998.600
25/2/2009 10,55 10,81 +1,41% 10,55 10,82 10,72 10,70 10,80 32 24.022.900
20/2/2009 10,89 10,66 -2,74% 10,62 11,15 10,82 10,66 10,68 176 174.583.700
19/2/2009 10,90 10,96 +5,89% 10,51 11,08 10,87 10,95 10,96 368 652.635.500
18/2/2009 10,80 10,35 -2,82% 10,20 11,00 10,53 10,33 10,35 157 140.288.600
17/2/2009 10,05 10,65 +5,45% 9,66 10,80 10,06 10,55 10,65 181 164.722.300
16/2/2009 9,55 10,10 +4,23% 9,55 10,20 9,96 10,01 10,10 112 73.868.200
13/2/2009 9,86 9,69 +0,94% 9,69 9,86 9,70 9,66 9,70 97 246.589.700
12/2/2009 9,35 9,60 +1,59% 9,34 9,89 9,67 9,60 9,70 72 227.235.400
11/2/2009 9,30 9,45 +1,07% 9,30 9,50 9,39 9,45 9,47 47 56.365.300
10/2/2009 9,41 9,35 -1,99% 9,33 9,55 9,39 9,35 9,45 50 44.643.600
9/2/2009 9,70 9,54 -1,65% 9,40 9,70 9,43 9,42 9,54 29 22.825.400
6/2/2009 9,30 9,70 +5,21% 9,30 9,78 9,42 9,65 9,70 113 56.581.900
5/2/2009 9,25 9,22 -1,81% 9,20 9,40 9,23 9,22 9,35 36 20.220.000
4/2/2009 9,70 9,39 -1,57% 9,39 9,70 9,49 9,30 9,40 77 456.043.600
3/2/2009 9,64 9,54 +0,53% 9,40 9,64 9,48 9,47 9,54 83 821.252.500
2/2/2009 9,70 9,49 -2,16% 9,34 9,70 9,47 9,43 9,49 39 32.109.700
30/1/2009 9,64 9,70 +0,52% 9,64 10,19 9,89 9,60 9,70 279 413.407.600
29/1/2009 9,60 9,65 -1,03% 9,60 9,68 9,62 9,65 9,66 43 45.225.600
28/1/2009 9,54 9,75 +2,63% 9,40 9,75 9,61 9,67 9,75 375 292.610.000
27/1/2009 9,00 9,50 +4,40% 9,00 9,51 9,42 9,50 9,51 116 183.132.500
26/1/2009 9,07 9,10 +0,55% 8,90 9,14 9,03 9,07 9,10 97 104.344.700
23/1/2009 9,05 9,05 +0,44% 8,80 9,08 8,98 9,02 9,04 108 112.656.600
22/1/2009 8,93 9,01 +2,39% 8,80 9,05 8,95 9,01 9,02 289 411.002.500
21/1/2009 8,54 8,80 +4,76% 8,50 9,00 8,76 8,74 8,80 174 117.383.400
20/1/2009 8,80 8,40 -5,41% 8,40 8,85 8,54 8,30 8,40 79 32.851.300
19/1/2009 9,00 8,88 -1,33% 8,74 9,10 9,04 8,77 8,88 61 86.346.600
16/1/2009 9,00 9,00 +1,81% 8,67 9,09 8,83 9,00 9,09 91 152.841.200
15/1/2009 8,91 8,84 -0,90% 8,20 8,91 8,61 8,75 8,84 204 129.707.000
14/1/2009 9,25 8,92 -3,57% 8,71 9,25 8,82 8,89 8,92 108 162.382.100
13/1/2009 8,92 9,25 +0,33% 8,92 9,40 9,25 9,11 9,25 188 210.169.100
12/1/2009 9,10 9,22 -0,75% 8,94 9,30 9,15 9,10 9,22 378 129.465.100
9/1/2009 9,53 9,29 -2,11% 9,25 9,58 9,37 9,28 9,29 166 216.194.700
8/1/2009 9,40 9,49 +0,96% 9,10 9,53 9,31 9,41 9,49 192 186.683.800
7/1/2009 9,55 9,40 -1,05% 9,33 9,87 9,49 9,38 9,40 346 305.968.900
6/1/2009 8,90 9,50 +8,32% 8,80 9,79 9,11 9,50 9,55 1.030 2.545.546.800
5/1/2009 8,84 8,77 +0,69% 8,70 9,00 8,77 8,77 8,78 268 154.610.900
2/1/2009 8,85 8,71 -0,46% 8,66 8,85 8,71 8,71 8,74 155 127.300.100
30/12/2008 8,97 8,75 0,00% 8,75 8,97 8,79 8,75 8,89 88 76.870.600
29/12/2008 8,80 8,75 -0,11% 8,75 8,85 8,79 8,75 8,82 30 18.032.600
26/12/2008 8,84 8,76 -0,90% 8,76 8,86 8,81 8,76 8,85 50 33.837.300
23/12/2008 8,85 8,84 +0,45% 8,80 8,85 8,81 8,80 8,84 52 28.736.300
22/12/2008 8,91 8,80 -1,12% 8,76 9,10 8,84 8,80 8,84 79 46.421.700
19/12/2008 8,95 8,90 +1,14% 8,68 8,99 8,85 8,80 8,89 103 16.743.500
18/12/2008 9,00 8,80 -1,68% 8,80 9,00 8,87 8,77 8,80 198 37.815.600
17/12/2008 8,97 8,95 +1,70% 8,81 8,97 8,87 8,81 8,95 145 46.783.400
16/12/2008 8,92 8,80 +0,92% 8,75 8,95 8,82 8,77 8,80 133 47.115.500
15/12/2008 9,00 8,72 -2,24% 8,68 9,20 8,86 8,72 8,80 136 59.245.000
12/12/2008 8,99 8,92 -0,89% 8,84 9,00 8,89 8,92 8,93 93 26.421.800
11/12/2008 9,09 9,00 0,00% 9,00 9,20 9,08 9,00 9,10 473 196.330.700
10/12/2008 9,10 9,00 +1,24% 8,83 9,20 9,00 8,95 9,00 196 85.061.000
9/12/2008 9,10 8,89 -0,11% 8,89 9,10 8,96 8,88 8,92 249 225.218.100
8/12/2008 9,14 8,90 +0,91% 8,84 9,21 8,99 8,90 9,00 314 120.113.300
5/12/2008 9,25 8,82 -3,18% 8,82 9,25 8,97 8,82 8,99 174 96.458.100
4/12/2008 9,30 9,11 -2,88% 9,10 9,30 9,18 9,11 9,16 133 53.824.100
3/12/2008 9,30 9,38 +2,40% 9,20 9,39 9,31 9,38 9,40 38 18.815.500
2/12/2008 9,78 9,16 -1,51% 9,00 9,78 9,25 9,16 9,31 102 72.184.800
1/12/2008 9,85 9,30 -4,12% 9,00 9,85 9,25 9,00 9,30 184 182.510.000
28/11/2008 9,90 9,70 -2,02% 9,70 10,80 9,89 9,70 9,89 82 65.831.600
27/11/2008 9,50 9,90 +5,10% 9,50 9,98 9,69 9,88 9,95 59 57.885.600
26/11/2008 9,50 9,42 +1,29% 9,25 9,50 9,31 9,42 9,50 146 123.380.300
25/11/2008 9,94 9,30 -1,17% 9,30 9,94 9,55 9,30 9,50 30 26.743.200
24/11/2008 9,41 9,41 +0,11% 9,40 10,01 9,55 9,41 9,50 88 44.233.700
21/11/2008 9,40 9,40 0,00% 9,25 9,70 9,47 9,30 9,40 49 30.880.900
19/11/2008 10,03 9,40 -5,91% 9,40 10,20 9,87 9,40 9,65 80 53.117.100
18/11/2008 11,01 9,99 -10,72% 9,99 11,01 10,26 9,98 9,99 178 133.922.900
17/11/2008 11,50 11,19 -5,97% 11,05 11,51 11,11 11,11 11,20 97 89.473.400
14/11/2008 12,30 11,90 -2,14% 11,35 12,30 11,80 11,60 11,90 115 101.509.200
13/11/2008 12,07 12,16 -0,41% 11,82 12,50 12,11 12,16 12,50 74 24.226.300
12/11/2008 12,40 12,21 -1,29% 12,21 12,50 12,35 12,20 12,55 48 43.468.300
11/11/2008 12,50 12,37 -3,51% 12,02 12,80 12,36 12,37 13,20 33 8.406.400
10/11/2008 13,90 12,82 -5,04% 12,82 14,20 13,49 12,81 13,09 84 66.051.400
7/11/2008 13,50 13,50 +3,37% 13,32 13,65 13,50 13,40 13,50 61 41.557.700
6/11/2008 13,51 13,06 -5,43% 13,01 13,51 13,13 13,06 13,30 61 35.730.100
5/11/2008 15,00 13,81 -7,99% 13,51 15,00 13,99 13,81 13,90 183 147.316.600
4/11/2008 14,69 15,01 +7,21% 14,11 15,10 14,64 15,01 15,10 128 112.027.600
3/11/2008 13,50 14,00 +9,63% 13,50 14,70 14,04 13,81 14,00 172 113.422.800
31/10/2008 11,30 12,77 +18,24% 11,20 12,77 11,85 12,77 13,00 224 229.412.000
30/10/2008 12,30 10,80 -6,49% 10,80 12,76 12,09 10,80 12,37 171 111.848.700
29/10/2008 11,50 11,55 +0,43% 11,50 12,57 12,21 11,51 12,00 60 72.430.000
28/10/2008 10,60 11,50 +11,65% 8,95 11,50 9,64 11,50 11,77 194 239.873.600
27/10/2008 11,26 10,30 -13,45% 10,30 11,54 11,00 10,30 11,38 86 38.974.000
24/10/2008 13,10 11,90 -15,00% 11,20 13,10 12,00 11,55 11,90 201 101.413.000
23/10/2008 14,00 14,00 +0,72% 13,10 14,00 13,41 13,11 14,00 87 103.042.600
22/10/2008 14,79 13,90 -9,39% 13,90 14,79 14,11 13,90 14,30 89 73.234.300
21/10/2008 15,20 15,34 +2,61% 14,15 15,34 14,81 14,80 15,34 119 76.734.400
20/10/2008 15,00 14,95 +3,82% 14,79 15,44 15,11 14,95 15,40 52 44.880.600
17/10/2008 15,20 14,40 -3,68% 14,10 15,44 14,87 14,30 14,80 104 128.508.300
16/10/2008 15,20 14,95 -3,55% 14,95 16,45 15,15 14,95 15,35 82 67.456.500
15/10/2008 16,70 15,50 -6,63% 15,35 16,70 15,59 15,38 15,50 51 55.496.100
14/10/2008 17,79 16,60 +8,50% 16,45 17,79 16,66 16,21 16,60 116 98.492.700
13/10/2008 13,81 15,30 +12,50% 13,81 16,00 15,48 15,30 15,67 58 251.729.500
10/10/2008 14,77 13,60 -8,72% 12,50 14,77 13,23 13,60 14,44 140 318.386.100
9/10/2008 16,01 14,90 -6,88% 14,90 16,90 15,93 14,80 15,75 63 106.437.600
8/10/2008 17,00 16,00 -8,05% 15,34 17,00 15,91 16,00 16,72 130 790.582.800
7/10/2008 18,30 17,40 -2,19% 17,20 18,30 17,48 17,40 17,59 79 93.353.400
6/10/2008 18,17 17,79 -4,10% 16,70 18,17 17,21 17,79 17,80 91 94.376.500
3/10/2008 19,00 18,55 -1,33% 18,55 19,55 19,10 18,55 19,50 82 96.649.200
2/10/2008 20,20 18,80 -6,00% 18,50 20,20 18,86 18,75 18,97 74 141.090.200
1/10/2008 21,90 20,00 -8,21% 19,93 21,90 20,32 19,94 20,00 93 230.222.500
30/9/2008 17,51 21,79 +21,06% 17,51 22,40 20,11 20,01 21,79 89 240.826.600
29/9/2008 20,00 18,00 -11,33% 17,98 20,01 19,31 18,00 19,00 55 119.157.000
26/9/2008 20,70 20,30 -1,93% 20,01 20,70 20,39 20,30 20,38 16 11.420.000
25/9/2008 20,57 20,70 +3,55% 20,00 21,00 20,69 20,60 21,00 141 293.599.100
24/9/2008 20,51 19,99 -3,43% 19,99 20,62 20,46 19,71 19,99 105 130.146.500
23/9/2008 22,00 20,70 -5,91% 20,46 22,00 20,96 20,31 20,70 251 256.227.200
22/9/2008 22,00 22,00 -1,79% 21,99 22,84 22,62 21,10 22,00 28 485.036.000
19/9/2008 22,49 22,40 +9,27% 21,20 22,49 21,70 22,01 22,40 120 841.577.900
18/9/2008 22,00 20,50 -2,84% 19,30 22,00 20,32 20,50 20,80 112 147.384.500
17/9/2008 22,41 21,10 -3,87% 21,10 23,55 22,71 21,10 21,35 90 126.193.900
16/9/2008 23,87 21,95 -5,39% 21,82 23,87 22,00 21,95 22,79 66 389.634.500
15/9/2008 23,48 23,20 -4,92% 23,20 24,00 23,36 23,20 23,78 42 92.297.800
12/9/2008 25,43 24,40 -1,21% 24,20 26,40 24,58 24,10 24,99 114 316.153.300
11/9/2008 24,11 24,70 -1,83% 24,11 25,74 24,74 24,60 24,75 37 118.750.600
10/9/2008 23,60 25,16 +6,61% 23,12 25,50 24,18 24,40 25,16 87 176.045.500
9/9/2008 24,80 23,60 -4,84% 23,60 24,80 23,95 23,60 23,75 59 159.041.400
8/9/2008 25,28 24,80 +0,94% 23,70 25,99 24,92 23,70 24,80 43 114.383.800
5/9/2008 25,50 24,57 -4,40% 24,50 25,50 25,02 24,10 24,99 42 138.136.600
4/9/2008 26,00 25,70 -3,71% 25,21 26,50 25,79 25,40 25,98 78 48.750.300
3/9/2008 26,95 26,69 0,00% 26,49 28,10 26,82 26,50 26,70 40 84.501.600
2/9/2008 26,99 26,69 -1,15% 25,20 27,80 26,18 25,52 26,69 76 74.628.100
1/9/2008 28,58 27,00 -2,81% 27,00 28,58 27,70 26,71 27,89 21 10.805.000
29/8/2008 28,59 27,78 -2,87% 26,70 28,59 27,41 27,02 27,78 124 195.747.100
28/8/2008 30,00 28,60 -2,65% 28,03 30,00 28,75 28,20 28,60 24 51.753.700
27/8/2008 29,50 29,38 -1,41% 28,11 29,50 28,59 28,50 29,39 39 34.024.000
26/8/2008 29,50 29,80 +2,76% 29,48 29,80 29,57 29,60 30,00 13 11.829.500
25/8/2008 28,00 29,00 +2,26% 28,00 29,00 28,92 28,60 29,00 27 42.516.500
22/8/2008 28,51 28,36 -0,32% 28,25 28,94 28,64 28,35 28,79 41 347.521.600
21/8/2008 29,00 28,45 -1,90% 28,45 29,00 28,76 28,22 28,45 13 9.781.300
20/8/2008 29,98 29,00 0,00% 28,75 29,98 28,97 28,00 29,00 13 50.123.300
19/8/2008 29,00 29,00 +1,75% 28,75 29,00 28,98 28,50 28,90 5 7.826.700
18/8/2008 28,25 28,50 -0,97% 28,25 29,45 29,39 28,50 29,45 20 70.836.300
15/8/2008 31,35 28,78 -5,17% 28,30 31,35 30,14 28,78 29,90 43 51.146.300
14/8/2008 29,79 30,35 +4,73% 29,50 30,78 29,87 29,10 30,79 36 194.494.600
13/8/2008 30,00 28,98 -3,40% 28,98 30,20 29,54 28,05 28,98 50 105.294.100
12/8/2008 30,89 30,00 -2,88% 30,00 31,00 30,48 30,00 30,49 31 94.789.900
11/8/2008 32,30 30,89 -4,34% 30,89 32,30 31,51 30,89 30,90 22 41.589.400
8/8/2008 32,00 32,29 -1,70% 32,00 32,40 32,29 32,00 32,29 27 105.286.200
7/8/2008 32,80 32,85 -0,45% 32,52 32,90 32,86 31,30 32,85 33 110.740.800
6/8/2008 33,10 33,00 +0,30% 33,00 33,49 33,01 32,55 33,00 22 134.716.200
5/8/2008 32,50 32,90 +2,81% 32,50 33,88 33,00 32,90 33,04 76 151.496.500
4/8/2008 32,50 32,00 -3,00% 31,99 32,78 32,26 32,00 32,24 46 195.194.200
1/8/2008 34,59 32,99 -4,38% 32,90 34,70 33,13 32,80 32,99 94 450.275.300
31/7/2008 34,13 34,50 +1,47% 34,13 35,70 34,53 34,31 34,50 296 1.014.545.500
30/7/2008 32,50 34,00 +4,62% 32,50 34,12 33,86 34,00 34,09 116 318.024.400
29/7/2008 31,25 32,50 +4,00% 31,15 32,80 31,85 32,50 32,97 71 198.442.900
28/7/2008 31,98 31,25 +0,77% 31,25 32,37 31,27 31,25 31,60 43 304.586.500
25/7/2008 31,00 31,01 0,00% 30,99 31,48 31,15 31,01 31,50 32 300.069.800
24/7/2008 31,00 31,01 -0,61% 31,00 32,00 31,13 31,01 32,33 34 94.033.300
23/7/2008 31,50 31,20 +0,48% 30,50 32,00 31,49 30,50 31,20 47 100.772.100
22/7/2008 31,20 31,05 -0,64% 30,80 31,25 31,02 31,00 31,20 50 198.277.100
21/7/2008 31,80 31,25 +0,16% 31,25 31,91 31,84 31,25 31,65 36 51.593.900
18/7/2008 30,02 31,20 +3,62% 30,02 32,75 31,12 31,00 31,20 39 81.849.400
17/7/2008 29,80 30,11 +2,38% 29,80 31,50 30,07 30,11 30,60 60 192.193.900
16/7/2008 30,80 29,41 -2,00% 29,41 30,80 30,21 29,41 29,77 36 66.760.100
15/7/2008 29,80 30,01 +0,03% 29,05 30,50 29,89 30,00 30,43 104 179.680.800
14/7/2008 30,00 30,00 0,00% 30,00 31,55 30,89 30,00 30,50 100 320.642.300
11/7/2008 27,00 30,00 +8,54% 27,00 30,66 29,66 30,00 30,30 86 151.295.500
10/7/2008 25,19 27,64 +11,00% 24,75 28,50 27,05 27,01 27,64 88 125.256.900
8/7/2008 24,50 24,90 +1,55% 24,50 25,95 25,25 24,90 25,19 43 41.917.800
7/7/2008 24,01 24,52 +2,17% 24,01 25,15 24,56 24,52 24,80 58 302.945.800
4/7/2008 24,00 24,00 +1,69% 23,81 25,00 24,14 24,00 24,77 47 85.236.800
3/7/2008 26,50 23,60 -10,94% 23,60 28,00 25,80 23,60 24,70 110 381.491.700
2/7/2008 29,17 26,50 -7,99% 26,50 29,30 27,30 26,50 26,89 75 93.617.400
1/7/2008 29,50 28,80 -5,57% 27,50 29,68 28,39 28,10 28,80 115 461.371.800
30/6/2008 29,50 30,50 +1,36% 29,21 31,00 29,88 29,15 30,50 71 110.648.500
27/6/2008 29,66 30,09 +2,00% 28,98 30,70 29,56 29,20 30,09 72 103.181.600
26/6/2008 31,06 29,50 -5,14% 29,33 31,06 30,02 29,50 29,95 58 62.725.300
25/6/2008 31,30 31,10 +0,32% 31,00 31,51 31,40 31,10 31,45 36 197.880.000
24/6/2008 31,31 31,00 -1,12% 31,00 31,31 31,13 31,00 31,20 22 37.358.400
23/6/2008 31,30 31,35 +1,23% 30,86 31,52 31,23 31,01 31,35 102 296.732.600
20/6/2008 31,00 30,97 +1,51% 30,20 31,57 31,44 30,30 30,98 129 113.815.700
19/6/2008 31,90 30,51 -3,14% 30,51 31,90 31,56 30,51 31,49 54 297.910.000
18/6/2008 31,99 31,50 -0,06% 31,50 32,00 31,84 31,50 31,51 71 270.400.600
17/6/2008 33,29 31,52 -2,57% 31,52 33,29 32,00 31,52 31,98 95 115.214.900
16/6/2008 33,70 32,35 -1,97% 31,62 33,70 32,68 32,35 33,49 66 81.715.000
13/6/2008 34,60 33,00 -2,63% 33,00 34,60 33,52 32,57 33,00 23 25.470.600
12/6/2008 34,45 33,89 -1,63% 32,99 34,60 33,97 32,99 33,89 61 89.344.000
11/6/2008 34,40 34,45 +0,17% 34,10 34,45 34,27 34,10 34,45 25 20.220.700
10/6/2008 34,30 34,39 -0,32% 34,00 34,53 34,31 34,20 34,39 55 165.077.200
9/6/2008 35,00 34,50 +0,29% 34,26 35,00 34,51 34,26 34,50 71 189.784.500
6/6/2008 35,00 34,40 -1,69% 34,08 35,00 34,41 34,15 34,40 66 93.953.300
5/6/2008 34,50 34,99 +2,01% 34,50 35,50 34,93 34,80 34,99 182 261.991.100
4/6/2008 34,25 34,30 +0,29% 34,00 34,50 34,20 33,90 34,30 139 1.834.119.500
3/6/2008 34,50 34,20 +0,29% 34,10 34,50 34,27 34,20 34,40 115 282.758.900
2/6/2008 33,51 34,10 +3,62% 33,51 34,40 34,09 34,05 34,10 211 1.623.864.200
30/5/2008 32,55 32,91 +2,84% 32,50 33,50 32,99 32,91 33,00 75 868.974.800
29/5/2008 33,89 32,00 -3,03% 31,60 33,89 32,36 31,92 32,00 155 1.073.223.200
28/5/2008 33,99 33,00 -2,65% 33,00 34,10 33,21 32,97 33,00 164 804.849.800
27/5/2008 34,98 33,90 -1,31% 33,90 35,89 34,28 33,86 33,90 143 280.366.100
26/5/2008 32,76 34,35 +3,31% 32,76 35,00 34,33 34,35 34,49 87 232.857.600
23/5/2008 34,50 33,25 -3,73% 32,92 35,70 33,19 33,25 34,00 74 227.742.400
21/5/2008 35,80 34,54 -3,52% 34,53 35,80 35,01 34,54 35,00 28 521.763.800
20/5/2008 36,75 35,80 -2,72% 35,50 36,75 36,02 35,60 35,80 39 152.031.100
19/5/2008 36,03 36,80 -0,54% 36,03 37,00 36,87 36,75 36,85 68 139.384.200
16/5/2008 37,00 37,00 +1,37% 35,54 37,25 36,71 37,00 37,15 55 149.793.200
15/5/2008 36,51 36,50 +0,83% 35,50 37,00 36,54 36,01 36,79 44 106.357.500
14/5/2008 35,89 36,20 +1,74% 35,70 37,00 35,80 35,80 36,20 60 341.952.300
13/5/2008 35,30 35,58 +1,80% 35,00 35,96 35,37 35,10 35,58 68 124.522.100
12/5/2008 36,00 34,95 -1,27% 34,10 36,00 35,03 34,86 34,99 70 416.877.600
9/5/2008 35,10 35,40 +0,85% 35,10 35,80 35,44 35,11 35,40 31 255.173.900
8/5/2008 35,15 35,10 +2,78% 34,91 35,59 35,19 35,10 35,54 13 17.246.300
7/5/2008 35,89 34,15 -4,64% 34,15 35,90 35,51 34,15 35,54 81 176.524.600
6/5/2008 36,41 35,81 -1,65% 35,72 36,41 35,92 35,81 36,00 102 442.281.700
5/5/2008 35,66 36,41 +2,56% 35,15 37,69 36,09 36,41 37,60 84 328.795.100
2/5/2008 36,40 35,50 -0,64% 34,67 38,10 36,55 34,70 35,50 66 115.528.400
30/4/2008 33,77 35,73 +5,77% 33,77 35,99 35,18 33,42 35,73 65 224.811.800
29/4/2008 31,05 33,78 +5,56% 31,05 33,88 32,56 33,00 33,70 84 273.887.300
28/4/2008 32,27 32,00 +1,91% 32,00 32,50 32,24 32,00 32,24 63 124.148.400
25/4/2008 31,50 31,40 +1,29% 31,30 32,00 31,62 31,40 31,89 23 28.774.500
24/4/2008 31,51 31,00 +1,31% 31,00 31,93 31,34 31,00 31,45 31 134.491.400
23/4/2008 32,25 30,60 -3,47% 30,05 32,69 30,96 30,60 31,70 149 341.277.400
22/4/2008 33,30 31,70 -5,37% 31,70 33,41 32,59 31,50 31,70 63 120.926.700
18/4/2008 34,00 33,50 -0,33% 33,10 34,00 33,86 33,13 33,50 35 194.734.100
17/4/2008 34,95 33,61 -2,61% 33,61 34,99 34,53 33,60 34,18 54 123.964.500
16/4/2008 35,82 34,51 -3,87% 34,01 35,85 35,48 34,51 35,50 50 69.875.500
15/4/2008 36,00 35,90 +0,28% 35,50 36,00 35,94 35,01 35,90 23 109.628.200
14/4/2008 36,00 35,80 +0,14% 35,80 36,00 35,94 35,60 35,80 8 25.519.700
11/4/2008 35,75 35,75 -0,67% 35,75 35,75 35,75 34,01 35,98 2 715.000
10/4/2008 36,45 35,99 +0,08% 35,02 36,45 36,01 0,00 35,99 24 141.547.500
9/4/2008 36,69 35,96 -2,02% 35,50 36,69 35,93 35,05 35,97 22 63.972.800
8/4/2008 36,00 36,70 +0,82% 35,70 37,48 36,13 36,08 36,70 29 200.896.600
7/4/2008 36,40 36,40 +0,69% 36,05 36,40 36,23 35,71 36,42 29 46.741.300
4/4/2008 36,58 36,15 -1,07% 35,57 36,80 36,65 36,15 36,79 27 23.461.100
3/4/2008 37,90 36,54 -3,84% 36,54 37,90 36,99 36,54 37,50 28 440.980.700
2/4/2008 38,00 38,00 +1,28% 36,02 38,00 37,44 35,63 38,00 34 45.306.700
1/4/2008 38,78 37,52 -3,30% 37,52 39,40 38,31 37,17 38,00 57 160.136.000
31/3/2008 37,74 38,80 +2,11% 36,00 38,80 37,65 36,00 38,80 33 112.598.100
28/3/2008 36,64 38,00 +7,04% 35,80 38,00 36,06 36,11 38,00 55 440.414.900
27/3/2008 37,64 35,50 -8,27% 35,50 38,25 37,29 35,50 36,00 19 57.388.200
26/3/2008 36,99 38,70 +4,09% 36,99 38,70 37,87 37,10 39,00 44 133.712.300
25/3/2008 37,00 37,18 +3,28% 36,45 37,18 36,80 37,18 37,20 30 214.596.800
24/3/2008 36,01 36,00 +0,28% 36,00 36,50 36,04 36,00 36,97 29 422.806.500
20/3/2008 37,00 35,90 -2,97% 35,50 37,00 35,91 35,90 36,75 38 41.662.900
19/3/2008 37,50 37,00 0,00% 36,40 37,50 36,98 37,00 37,30 33 193.437.400
18/3/2008 37,00 37,00 +2,78% 36,90 37,01 36,98 37,00 37,20 28 164.224.400
17/3/2008 36,20 36,00 -3,74% 36,00 36,20 36,01 36,00 36,90 19 40.334.600
14/3/2008 37,20 37,40 -1,45% 36,50 37,50 36,96 36,50 37,79 32 46.575.100
13/3/2008 36,13 37,95 +3,94% 35,80 38,00 36,89 37,25 37,99 97 65.302.200
12/3/2008 35,80 36,51 +2,01% 35,80 36,75 36,50 36,51 37,05 25 489.552.500
11/3/2008 34,50 35,79 +6,84% 34,10 35,89 34,58 34,44 35,79 53 109.286.400
10/3/2008 34,50 33,50 -3,74% 33,50 35,99 34,94 33,50 34,50 57 201.610.100
7/3/2008 37,00 34,80 -4,97% 34,80 37,00 35,88 34,80 35,89 63 237.559.800
6/3/2008 36,70 36,62 -1,05% 36,62 36,70 36,69 36,60 37,00 6 12.844.200
5/3/2008 36,00 37,01 +2,24% 35,90 37,01 36,12 35,11 37,50 36 262.654.900
4/3/2008 37,10 36,20 -2,43% 35,60 37,70 36,41 36,20 36,28 14 17.841.800
3/3/2008 37,00 37,10 +0,27% 37,00 37,50 37,09 36,50 37,10 27 79.749.900
29/2/2008 36,15 37,00 +2,35% 36,15 37,00 36,36 36,20 37,00 22 81.086.700
28/2/2008 37,00 36,15 +0,42% 35,48 37,00 36,14 36,16 36,97 60 426.532.200
27/2/2008 37,49 36,00 -2,68% 36,00 37,50 36,99 36,00 37,00 23 172.773.600
26/2/2008 38,16 36,99 -11,93% 36,60 38,80 37,19 35,00 36,99 21 23.804.900
31/1/2008 42,00 42,00 +4,95% 42,00 42,00 42,00 28,50 43,75 1 420.000
24/1/2008 40,02 40,02 +7,84% 40,02 40,02 40,02 18,10 40,00 1 400.200
21/1/2008 39,00 37,11 -14,35% 37,11 42,50 39,40 28,00 43,50 4 1.576.100
18/1/2008 43,33 43,33 -0,96% 43,33 43,33 43,33 35,50 43,50 1 433.300
16/1/2008 43,75 43,75 +2,22% 43,75 43,75 43,75 35,50 39,38 1 437.500
10/1/2008 40,00 42,80 -0,44% 40,00 42,80 40,93 35,50 42,80 2 1.228.000
8/1/2008 42,99 42,99 -0,02% 42,99 42,99 42,99 37,50 42,99 1 429.900
26/12/2007 43,00 43,00 0,00% 43,00 43,00 43,00 18,10 43,00 1 430.000
21/12/2007 41,50 43,00 -4,44% 41,50 43,00 42,62 43,02 45,09 3 1.705.000
18/12/2007 45,00 45,00 -0,22% 45,00 45,00 45,00 35,50 44,80 1 450.000
12/12/2007 45,10 45,10 +2,50% 45,10 45,10 45,10 37,50 45,09 1 451.000
11/12/2007 44,00 44,00 +2,33% 44,00 44,00 44,00 44,00 46,00 4 7.480.000
10/12/2007 43,00 43,00 +4,88% 43,00 43,00 43,00 43,00 43,80 2 3.870.000
7/12/2007 41,00 41,00 +2,50% 41,00 41,00 41,00 41,01 43,00 2 4.100.000
6/12/2007 39,99 40,00 0,00% 39,99 40,00 39,99 38,00 41,00 2 1.599.900
5/12/2007 38,30 40,00 +8,11% 38,30 40,00 39,68 38,00 39,99 9 51.592.000
5/11/2007 37,00 37,00 0,00% 37,00 37,00 37,00 30,50 38,00 1 3.330.000
1/11/2007 37,00 37,00 0,00% 37,00 37,00 37,00 36,00 37,00 3 4.810.000
23/10/2007 37,00 37,00 0,00% 37,00 37,00 37,00 30,50 38,00 1 1.850.000
18/10/2007 35,95 37,00 +2,92% 35,95 37,00 36,26 35,00 38,00 3 2.538.500
11/10/2007 35,95 35,95 +2,71% 35,95 35,95 35,95 25,01 35,95 1 359.500
10/10/2007 35,00 35,00 +0,29% 35,00 35,00 35,00 34,85 35,95 8 6.300.000
5/10/2007 34,90 34,90 +7,06% 34,90 34,90 34,90 32,05 35,00 1 349.000
4/10/2007 32,60 32,60 -6,86% 32,60 32,60 32,60 32,01 33,99 3 1.630.000
25/9/2007 32,10 35,00 0,00% 32,10 35,00 33,98 32,00 35,00 3 6.797.000
20/9/2007 35,00 35,00 +5,74% 35,00 35,00 35,00 25,01 34,99 5 15.750.000
19/9/2007 32,30 33,10 -2,65% 32,30 33,10 32,62 32,05 33,10 11 24.465.000
17/9/2007 34,00 34,00 -2,72% 34,00 34,00 34,00 34,00 34,50 1 340.000
13/9/2007 34,95 34,95 +5,94% 34,95 34,95 34,95 25,01 34,90 1 349.500
12/9/2007 32,99 32,99 0,00% 32,99 32,99 32,99 32,99 34,95 1 1.649.500
31/8/2007 32,99 32,99 +6,42% 32,99 32,99 32,99 25,01 36,00 1 329.900
24/8/2007 31,00 31,00 -6,06% 31,00 31,00 31,00 31,00 36,00 1 620.000
14/8/2007 33,00 33,00 0,00% 33,00 33,00 33,00 18,10 33,00 1 660.000
2/8/2007 32,99 33,00 -0,03% 32,99 33,00 32,99 18,10 33,00 3 14.189.700
19/7/2007 33,01 33,01 +3,16% 33,01 33,01 33,01 33,00 37,00 2 7.262.200
12/7/2007 32,00 32,00 0,00% 32,00 32,00 32,00 31,00 33,10 1 1.280.000
11/7/2007 31,00 32,00 +3,23% 31,00 32,00 31,33 25,00 32,00 2 940.000
10/7/2007 30,00 31,00 +1,64% 30,00 31,00 30,83 22,00 32,00 2 1.850.000
4/7/2007 30,50 30,50 0,00% 30,50 30,50 30,50 23,20 31,00 1 3.355.000
3/7/2007 30,00 30,50 +3,39% 30,00 30,50 30,07 23,50 30,50 10 36.394.800
2/7/2007 29,50 29,50 -1,67% 29,50 29,50 29,50 23,00 30,50 1 295.000
29/6/2007 30,00 30,00 +1,69% 30,00 30,00 30,00 30,00 30,30 5 11.700.000
25/6/2007 29,50 29,50 0,00% 29,50 29,50 29,50 22,50 29,50 1 1.475.000
21/6/2007 27,50 29,50 +9,26% 27,50 29,50 27,67 28,11 29,50 6 19.370.000
18/6/2007 26,80 27,00 +1,89% 26,80 27,00 26,98 26,00 34,00 4 7.825.900
15/6/2007 26,50 26,50 +1,15% 26,50 26,50 26,50 24,30 26,99 2 1.325.000
14/6/2007 26,20 26,20 +0,77% 26,20 26,20 26,20 24,40 26,20 2 786.000
13/6/2007 26,00 26,00 -0,04% 26,00 26,00 26,00 24,30 26,30 1 1.040.000
12/6/2007 26,30 26,01 -1,81% 26,00 26,30 26,03 26,01 26,50 6 3.123.600
8/6/2007 25,90 26,49 0,00% 25,90 26,49 26,48 23,10 26,30 2 20.126.500
29/5/2007 26,49 26,49 -0,04% 26,49 26,49 26,49 22,60 26,50 1 264.900
28/5/2007 22,61 26,50 0,00% 22,61 26,50 25,03 26,00 26,50 3 751.100
24/5/2007 26,50 26,50 +1,92% 26,50 26,50 26,50 22,60 26,15 1 265.000
18/5/2007 26,00 26,00 0,00% 26,00 26,00 26,00 22,50 27,00 1 780.000
17/5/2007 26,01 26,00 -3,70% 26,00 26,01 26,00 25,00 26,99 2 2.600.900
16/5/2007 25,00 27,00 +5,88% 25,00 27,00 26,00 22,50 27,50 2 520.000
15/5/2007 25,50 25,50 0,00% 25,50 25,50 25,50 18,10 26,49 2 5.355.000
9/5/2007 24,95 25,50 +2,82% 24,95 25,50 25,07 23,20 26,50 7 16.548.000
8/5/2007 24,80 24,80 +0,20% 24,80 24,80 24,80 24,15 24,99 1 2.480.000
7/5/2007 25,00 24,75 +3,13% 24,75 25,00 24,98 18,10 24,75 2 5.247.500
4/5/2007 24,00 24,00 0,00% 24,00 24,00 24,00 23,10 24,75 2 1.920.000
20/4/2007 24,00 24,00 +0,04% 24,00 24,00 24,00 23,03 25,00 1 240.000
17/4/2007 24,57 23,99 -4,04% 23,99 24,57 24,30 21,00 25,50 3 1.701.100
16/4/2007 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 27,99 1 250.000
11/4/2007 25,00 25,00 -3,85% 25,00 25,00 25,00 24,00 26,00 2 1.250.000
9/4/2007 25,50 26,00 +4,00% 25,50 26,00 25,58 24,50 26,00 3 1.535.000
4/4/2007 25,00 25,00 +2,12% 25,00 25,00 25,00 24,60 26,00 6 5.500.000
3/4/2007 22,51 24,48 +7,84% 22,51 24,48 23,61 23,40 24,48 9 19.366.600
23/3/2007 21,40 22,70 +3,65% 21,40 22,70 22,19 18,10 24,00 4 10.654.800
14/3/2007 21,90 21,90 -8,71% 21,90 21,90 21,90 18,10 21,90 1 219.000
26/2/2007 23,99 23,99 +14,24% 23,99 23,99 23,99 20,50 23,00 1 239.900
21/2/2007 20,10 21,00 +7,69% 20,10 21,00 20,18 18,10 25,00 2 2.220.000
16/2/2007 18,00 19,50 +14,71% 18,00 19,50 19,23 18,10 20,10 3 4.040.000
15/2/2007 17,50 17,00 -0,18% 17,00 17,50 17,25 16,90 18,70 4 690.000
14/2/2007 17,02 17,03 +3,21% 17,02 17,03 17,02 16,40 17,00 2 2.723.300
12/2/2007 16,50 16,50 0,00% 16,50 16,50 16,50 16,25 17,02 2 7.920.000
8/2/2007 16,20 16,50 0,00% 16,20 16,50 16,36 16,10 16,50 4 6.054.000
7/2/2007 16,50 16,50 0,00% 16,40 16,50 16,46 16,21 16,50 4 3.129.000
6/2/2007 16,50 16,50 +1,85% 16,50 16,50 16,50 16,20 17,02 3 7.425.000
5/2/2007 16,20 16,20 -4,65% 16,20 16,20 16,20 16,20 16,50 1 810.000
1/2/2007 16,99 16,99 +2,97% 16,99 16,99 16,99 14,00 16,99 2 4.077.600
24/1/2007 16,20 16,50 +3,32% 16,20 16,50 16,42 13,51 16,50 3 656.900
23/1/2007 15,97 15,97 +0,06% 15,97 15,97 15,97 15,97 16,20 1 159.700
22/1/2007 15,96 15,96 -0,06% 15,96 15,96 15,96 15,00 15,96 1 159.600
10/1/2007 15,97 15,97 +3,03% 15,97 15,97 15,97 13,07 15,97 1 159.700
20/12/2006 15,50 15,50 0,00% 15,50 15,50 15,50 15,50 16,40 2 465.000
19/12/2006 15,50 15,50 -3,13% 15,50 15,50 15,50 15,50 16,39 1 465.000
18/12/2006 16,00 16,00 +2,63% 16,00 16,00 16,00 15,60 16,40 1 1.120.000
14/12/2006 15,47 15,59 +4,14% 15,47 15,59 15,53 14,01 16,49 2 931.800
11/12/2006 14,96 14,97 +10,89% 14,96 14,97 14,96 14,01 15,47 3 1.197.100
30/11/2006 13,50 13,50 +5,72% 13,50 13,50 13,50 13,50 15,58 3 2.700.000
27/11/2006 13,08 12,77 -5,41% 12,77 13,08 12,94 12,60 14,49 4 906.000
16/11/2006 13,50 13,50 -0,15% 13,50 13,50 13,50 12,77 14,45 3 2.430.000
14/11/2006 13,52 13,52 +0,15% 13,52 13,52 13,52 13,52 15,59 2 1.487.200
13/11/2006 13,50 13,50 0,00% 13,50 13,50 13,50 12,77 13,50 1 135.000
7/11/2006 13,50 13,50 0,00% 13,50 13,50 13,50 13,00 15,59 3 1.485.000
27/10/2006 13,50 13,50 0,00% 13,50 13,50 13,50 12,60 15,59 1 270.000
26/10/2006 13,51 13,50 -3,91% 13,50 13,51 13,50 13,50 15,59 3 675.100
19/9/2006 14,05 14,05 -9,94% 14,05 14,05 14,05 14,00 15,59 1 562.000
25/8/2006 15,60 15,60 +0,97% 15,60 15,60 15,60 14,00 16,99 1 624.000
24/8/2006 15,45 15,45 0,00% 15,45 15,45 15,45 14,00 16,99 2 309.000
14/8/2006 15,45 15,45 0,00% 15,45 15,45 15,45 15,45 16,99 1 2.317.500
8/8/2006 15,45 15,45 -4,04% 15,40 15,45 15,44 13,60 15,45 5 4.943.000
4/8/2006 16,10 16,10 +0,63% 16,10 16,10 16,10 15,20 16,50 1 161.000
3/8/2006 16,00 16,00 +8,11% 16,00 16,00 16,00 15,05 16,50 1 160.000
1/8/2006 14,91 14,80 -1,33% 14,80 14,91 14,80 14,80 16,00 6 5.331.300
27/7/2006 15,00 15,00 +0,20% 15,00 15,00 15,00 14,80 16,85 1 300.000
24/7/2006 14,97 14,97 -12,04% 14,97 14,97 14,97 14,97 17,00 3 3.143.700
13/7/2006 16,50 17,02 +6,38% 16,50 17,02 16,78 14,80 17,02 2 3.357.200
12/7/2006 15,60 16,00 +3,23% 15,60 16,00 15,87 14,80 16,50 3 2.540.000
11/7/2006 15,50 15,50 +0,32% 15,50 15,50 15,50 15,91 16,00 2 620.000
10/7/2006 15,45 15,45 +6,55% 15,45 15,45 15,45 15,00 16,00 1 154.500
7/7/2006 14,01 14,50 +7,41% 14,01 14,50 14,02 13,50 16,00 4 7.435.100
23/6/2006 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 16,00 1 135.000
20/6/2006 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 14,50 1 270.000
13/6/2006 13,50 13,50 -6,90% 13,50 13,50 13,50 13,50 16,00 1 270.000
30/5/2006 14,00 14,50 0,00% 14,00 14,50 14,38 14,65 14,80 2 1.295.000
29/5/2006 14,50 14,50 0,00% 14,50 14,50 14,50 14,50 15,00 1 145.000
26/5/2006 14,50 14,50 0,00% 14,50 14,50 14,50 12,60 16,00 1 580.000
25/5/2006 14,00 14,50 +7,41% 14,00 14,51 14,36 14,50 15,00 3 1.580.600
24/5/2006 13,50 13,50 -6,90% 13,50 13,50 13,50 13,70 16,00 3 1.215.000
18/5/2006 14,50 14,50 -9,38% 14,50 14,50 14,50 12,60 16,00 1 145.000
11/5/2006 15,50 16,00 +6,67% 15,50 16,00 15,91 15,00 16,00 2 955.000
10/5/2006 15,00 15,00 -9,09% 15,00 15,00 15,00 14,50 15,50 1 150.000
9/5/2006 16,50 16,50 +6,45% 16,50 16,50 16,50 14,50 16,00 1 165.000
8/5/2006 14,00 15,50 +10,71% 14,00 15,50 14,39 15,05 16,00 4 1.871.300
4/5/2006 14,00 14,00 0,00% 14,00 14,00 14,00 13,30 14,00 1 140.000
3/5/2006 14,00 14,00 -3,45% 14,00 14,00 14,00 14,00 14,90 1 140.000
28/4/2006 14,50 14,50 -2,95% 14,50 14,50 14,50 14,05 14,50 1 290.000
20/4/2006 14,94 14,94 0,00% 14,94 14,94 14,94 12,60 14,94 1 149.400
18/4/2006 14,94 14,94 0,00% 14,94 14,94 14,94 13,00 14,94 1 149.400
5/4/2006 14,94 14,94 -0,33% 14,94 14,94 14,94 12,60 14,94 2 298.800
2/3/2006 14,99 14,99 -3,29% 14,99 14,99 14,99 10,00 14,99 1 599.600
14/2/2006 15,50 15,50 -11,93% 15,50 15,50 15,50 13,50 15,50 1 155.000
2/2/2006 17,60 17,60 +3,53% 17,60 17,60 17,60 14,00 17,60 2 1.232.000
30/1/2006 17,00 17,00 0,00% 17,00 17,00 17,00 14,01 17,84 1 1.020.000
16/1/2006 17,00 17,00 +1,19% 17,00 17,00 17,00 0,00 19,00 2 340.000
13/1/2006 16,80 16,80 +8,39% 16,80 16,80 16,80 15,00 24,00 1 168.000
12/1/2006 14,01 15,50 +19,41% 14,01 15,50 14,75 12,00 16,90 2 295.100
22/12/2005 12,98 12,98 +3,84% 12,98 12,98 12,98 12,98 15,85 1 129.800
16/12/2005 11,99 12,50 +4,25% 11,99 12,50 12,11 10,50 12,98 3 484.700
14/12/2005 11,80 11,99 +9,00% 11,80 11,99 11,82 11,00 11,98 5 827.900
24/11/2005 11,00 11,00 0,00% 11,00 11,00 11,00 11,00 11,99 1 1.100.000
21/11/2005 11,00 11,00 +3,77% 11,00 11,00 11,00 11,00 11,50 3 880.000
18/11/2005 10,60 10,60 0,00% 10,60 10,60 10,60 10,25 10,79 2 424.000
16/11/2005 10,60 10,60 -3,64% 10,60 10,60 10,60 10,10 10,99 2 530.000
10/11/2005 11,00 11,00 +3,77% 11,00 11,00 11,00 10,60 11,40 1 220.000
9/11/2005 10,50 10,60 +0,95% 10,50 10,70 10,60 10,60 11,00 3 318.000
7/11/2005 10,00 10,50 +5,00% 10,00 10,50 10,01 10,20 10,90 7 2.705.000
4/11/2005 11,40 10,00 -13,04% 10,00 11,40 10,15 9,50 10,00 11 4.366.500
31/10/2005 11,50 11,50 -4,17% 11,50 11,50 11,50 11,50 11,99 1 345.000
25/10/2005 11,00 12,00 +4,35% 11,00 12,00 11,78 11,01 12,00 4 1.885.000
24/10/2005 11,50 11,50 0,00% 11,50 11,50 11,50 10,00 12,00 1 115.000
21/10/2005 11,00 11,50 +4,55% 11,00 11,50 11,41 11,00 12,00 3 685.000
18/10/2005 11,00 11,00 0,00% 11,00 11,00 11,00 10,10 11,00 3 660.000
28/9/2005 13,00 11,00 -15,38% 11,00 13,00 12,00 10,80 12,00 2 240.000
27/9/2005 13,00 13,00 +18,18% 13,00 13,00 13,00 10,21 12,99 1 130.000
26/9/2005 11,00 11,00 0,00% 11,00 11,00 11,00 10,60 11,00 1 110.000
23/9/2005 11,00 11,00 +4,76% 11,00 11,00 11,00 10,06 11,00 1 220.000
21/9/2005 10,50 10,50 -1,04% 10,50 10,50 10,50 0,00 10,90 2 630.000
19/9/2005 10,60 10,61 +0,95% 10,60 10,61 10,60 10,61 12,00 3 424.100
16/9/2005 10,51 10,51 -5,32% 10,51 10,51 10,51 10,51 11,10 4 630.600
15/9/2005 11,10 11,10 -0,09% 11,10 11,10 11,10 10,16 11,10 1 111.000
18/8/2005 11,11 11,11 +1,00% 11,11 11,11 11,11 0,00 12,00 1 111.100
11/8/2005 11,00 11,00 -5,17% 11,00 11,00 11,00 10,00 12,50 1 110.000
9/8/2005 11,60 11,60 0,00% 11,60 11,60 11,60 10,50 11,60 3 580.000
29/7/2005 13,97 11,60 -3,25% 11,60 13,97 13,18 11,11 12,29 2 395.400
28/7/2005 11,00 11,99 -14,30% 11,00 11,99 11,39 11,01 13,98 5 569.700
21/7/2005 13,99 13,99 +26,04% 13,99 13,99 13,99 11,00 14,00 1 139.900
20/7/2005 11,10 11,10 -20,71% 11,10 11,10 11,10 11,00 14,00 1 222.000
30/5/2005 14,00 14,00 0,00% 14,00 14,00 14,00 11,00 14,00 1 140.000
18/5/2005 14,00 14,00 +0,72% 14,00 14,00 14,00 11,00 14,00 2 980.000
13/5/2005 13,90 13,90 -0,71% 13,90 13,90 13,90 11,00 14,00 1 417.000
29/4/2005 14,00 14,00 -94,80% 14,00 14,00 14,00 10,01 14,00 1 140.000
6/4/2005 269,40 269,40 -2,04% 269,40 269,40 269,40 0,00 285,00 1 269.400
16/3/2005 254,00 275,00 +19,57% 254,00 275,00 272,64 275,00 280,00 8 10.633.000
9/3/2005 230,00 230,00 -0,86% 230,00 230,00 230,00 230,00 254,00 1 230.000
8/3/2005 235,00 232,00 +3,11% 232,00 235,00 232,75 230,03 254,00 2 931.000
17/2/2005 225,00 225,00 +1,81% 225,00 225,00 225,00 215,00 248,90 1 450.000
15/2/2005 221,00 221,00 -0,45% 221,00 221,00 221,00 215,00 240,00 1 442.000
11/2/2005 222,00 222,00 +0,45% 222,00 222,00 222,00 221,00 225,00 2 444.000
10/2/2005 225,00 221,00 -5,15% 221,00 225,00 223,40 221,00 226,00 5 2.234.000
12/1/2005 233,00 233,00 -4,90% 233,00 233,00 233,00 221,00 250,00 2 1.165.000
30/12/2004 245,00 245,00 0,00% 245,00 245,00 245,00 245,00 255,00 1 245.000
29/12/2004 245,00 245,00 -5,04% 245,00 245,00 245,00 245,00 257,00 1 245.000
28/12/2004 258,00 258,00 +3,20% 258,00 258,00 258,00 240,10 255,50 1 258.000
23/12/2004 248,00 250,00 0,00% 248,00 250,00 249,00 240,00 249,90 3 996.000
22/12/2004 220,00 250,00 +13,90% 220,00 260,00 242,98 215,00 258,00 17 7.289.400
21/12/2004 210,00 219,50 +21,94% 210,00 219,50 216,33 213,00 228,70 2 649.000
15/12/2004 180,00 180,00 +15,76% 180,00 180,00 180,00 160,00 200,00 1 180.000
29/11/2004 155,50 155,50 +14,34% 155,50 155,50 155,50 145,00 170,00 1 1.555.000
9/11/2004 136,00 136,00 +8,80% 136,00 136,00 136,00 136,00 154,00 1 136.000
29/9/2004 125,00 125,00 0,00% 125,00 125,00 125,00 125,00 128,80 1 250.000
28/9/2004 125,00 125,00 -3,85% 125,00 125,00 125,00 126,00 129,80 2 625.000
27/9/2004 130,00 130,00 -4,41% 130,00 130,00 130,00 125,00 140,00 1 130.000
16/9/2004 136,00 136,00 +4,62% 136,00 136,00 136,00 130,00 136,00 1 136.000
15/9/2004 120,00 130,00 +15,04% 120,00 130,00 129,23 135,00 160,00 4 5.040.000
10/9/2004 105,00 113,00 +7,62% 105,00 113,00 108,62 110,00 120,00 3 869.000
8/9/2004 105,00 105,00 +5,00% 105,00 105,00 105,00 100,01 115,00 1 105.000
3/9/2004 100,01 100,00 -8,25% 100,00 100,01 100,00 100,00 109,50 2 1.000.090
2/9/2004 108,90 108,99 +8,99% 108,90 108,99 108,94 100,10 110,00 2 217.890
1/9/2004 100,00 100,00 0,00% 99,01 100,00 99,67 100,00 108,99 3 299.010
31/8/2004 100,00 100,00 +10,99% 100,00 100,00 100,00 100,00 108,99 5 1.500.000
26/8/2004 99,90 90,10 +0,11% 90,10 99,90 97,45 90,10 99,00 4 389.800
25/8/2004 90,00 90,00 -1,10% 90,00 90,00 90,00 90,00 98,00 1 270.000
24/8/2004 90,02 91,00 -17,27% 90,02 91,00 90,10 90,02 99,00 6 1.081.200
19/8/2004 110,00 110,00 +10,00% 110,00 110,00 110,00 95,00 130,00 1 110.000
18/8/2004 100,00 100,00 +11,11% 100,00 100,00 100,00 90,00 110,00 2 1.000.000
17/8/2004 90,00 90,00 0,00% 90,00 90,00 90,00 90,00 110,00 3 360.000
13/8/2004 90,00 90,00 +0,11% 90,00 90,00 90,00 90,00 110,00 1 450.000
11/8/2004 89,90 89,90 +5,76% 89,90 89,90 89,90 90,00 95,00 1 899.000
29/7/2004 80,00 85,00 +13,33% 80,00 85,01 83,52 83,00 88,00 6 2.839.980
28/7/2004 75,00 75,00 0,00% 75,00 75,00 75,00 50,10 79,90 2 750.000
16/7/2004 75,00 75,00 0,00% 75,00 75,00 75,00 75,00 80,00 1 375.000
15/7/2004 75,00 75,00 0,00% 75,00 75,00 75,00 68,00 90,00 1 375.000
5/7/2004 75,00 75,00 +7,14% 75,00 75,00 75,00 60,00 80,00 1 750.000
2/7/2004 70,00 70,00 -0,07% 70,00 70,00 70,00 70,00 90,00 1 70.000
1/7/2004 70,05 70,05 +7,77% 70,05 70,05 70,05 51,00 93,00 4 4.203.000
21/6/2004 65,00 65,00 +3,17% 65,00 65,00 65,00 50,10 67,00 2 130.000
7/5/2004 63,00 63,00 -0,02% 63,00 63,00 63,00 36,00 80,00 2 6.552.000
5/5/2004 64,00 63,01 0,00% 63,01 64,00 63,56 63,01 70,00 2 1.144.080
4/5/2004 63,01 63,01 +0,02% 63,01 63,01 63,01 63,01 70,00 1 63.010
3/5/2004 63,00 63,00 0,00% 63,00 63,00 63,00 63,01 75,00 1 63.000
30/4/2004 63,00 63,00 -0,03% 63,00 63,00 63,00 63,01 75,00 2 819.000
29/4/2004 63,02 63,02 0,00% 63,02 63,02 63,02 63,00 80,00 1 630.200
13/4/2004 63,02 63,02 +0,03% 63,02 63,02 63,02 63,50 69,00 1 1.134.360
6/4/2004 63,00 63,00 0,00% 63,00 63,00 63,00 63,00 93,00 1 1.260.000
2/4/2004 63,01 63,00 -3,08% 63,00 63,01 63,00 63,00 93,00 3 9.388.480
8/3/2004 65,00 65,00 -0,03% 65,00 65,00 65,00 60,00 75,00 2 130.000
5/3/2004 65,02 65,02 -15,01% 65,02 65,02 65,02 65,01 74,98 1 65.020
29/1/2004 76,50 76,50 -7,27% 76,50 76,50 76,50 67,50 75,00 2 918.000
28/1/2004 80,00 82,50 -8,33% 80,00 82,50 81,87 78,00 88,00 3 327.500
23/1/2004 90,00 90,00 0,00% 90,00 90,00 90,00 77,00 90,00 1 270.000
22/1/2004 86,00 90,00 +12,50% 86,00 90,00 86,57 81,00 89,99 3 606.000
21/1/2004 82,00 80,00 -2,44% 80,00 87,00 83,40 80,00 85,00 5 1.251.000
20/1/2004 72,00 82,00 +17,99% 72,00 82,00 77,82 76,50 82,00 12 3.580.100
19/1/2004 65,00 69,50 +6,43% 65,00 69,50 67,77 65,50 72,00 8 2.304.500
12/1/2004 65,30 65,30 -2,54% 65,30 65,30 65,30 51,01 67,99 1 653.000
9/1/2004 67,00 67,00 +3,05% 67,00 67,00 67,00 65,20 69,00 2 938.000
8/1/2004 63,00 65,02 +3,22% 63,00 65,02 64,91 63,02 66,00 9 3.700.080
7/1/2004 62,99 62,99 +3,26% 61,01 62,99 62,85 60,00 62,99 4 942.870
19/12/2003 61,18 61,00 0,00% 61,00 61,18 61,10 51,01 61,25 5 611.080
11/12/2003 60,98 61,00 -8,96% 60,98 61,00 60,99 55,50 65,50 2 121.980
2/12/2003 67,00 67,00 +3,08% 67,00 67,00 67,00 55,00 66,98 1 67.000
21/11/2003 65,00 65,00 -1,52% 65,00 65,00 65,00 51,00 64,99 1 65.000
20/11/2003 61,90 66,00 +1,54% 61,90 66,00 63,95 51,00 65,00 2 127.900
19/11/2003 65,00 65,00 +5,69% 65,00 65,00 65,00 52,00 65,00 1 65.000
18/11/2003 61,50 61,50 +9,82% 61,50 61,50 61,50 55,50 61,00 1 61.500
13/11/2003 56,00 56,00 0,00% 56,00 56,00 56,00 52,20 60,00 1 112.000
11/11/2003 56,00 56,00 +1,63% 56,00 56,00 56,00 52,01 60,00 1 56.000
10/11/2003 55,10 55,10 +0,18% 55,10 55,10 55,10 55,10 70,00 1 110.200
5/11/2003 55,00 55,00 0,00% 55,00 55,00 55,00 51,00 60,00 1 275.000
4/11/2003 55,00 55,00 -5,17% 55,00 55,00 55,00 51,01 55,00 3 990.000
3/11/2003 57,80 58,00 -9,38% 57,80 58,00 57,90 53,00 60,00 2 1.737.000
31/10/2003 64,00 64,00 +6,67% 64,00 64,00 64,00 54,00 63,99 1 64.000
30/10/2003 60,01 60,00 0,00% 60,00 60,01 60,00 54,00 64,00 5 780.030
29/10/2003 60,01 60,00 0,00% 60,00 60,01 60,00 62,00 64,00 2 1.200.050
28/10/2003 65,40 60,00 +0,84% 60,00 65,40 62,31 51,00 64,50 2 436.200
27/10/2003 59,00 59,50 -0,83% 59,00 59,50 59,12 55,00 60,00 2 236.500
23/10/2003 65,00 60,00 -1,64% 60,00 65,00 61,66 56,00 60,00 2 185.000
22/10/2003 61,00 61,00 +1,67% 61,00 61,00 61,00 54,00 61,00 2 183.000
10/10/2003 55,01 60,00 +20,00% 55,01 60,00 57,87 55,10 65,00 4 231.510
9/10/2003 52,00 50,00 -3,85% 50,00 52,00 50,14 45,00 53,00 4 1.354.000
8/10/2003 41,80 52,00 +33,33% 41,80 52,00 48,57 49,00 54,00 21 5.489.360
6/10/2003 39,00 39,00 -4,88% 39,00 39,00 39,00 38,05 40,00 1 1.950.000
3/10/2003 43,00 41,00 -2,38% 41,00 43,00 41,18 39,00 40,90 2 453.000
1/10/2003 42,00 42,00 +5,00% 42,00 42,00 42,00 38,50 41,99 1 42.000
24/9/2003 40,00 40,00 +8,11% 40,00 40,00 40,00 36,00 40,00 1 40.000
23/9/2003 37,00 37,00 0,00% 37,00 37,00 37,00 37,01 40,00 1 111.000
22/9/2003 39,00 37,00 -7,50% 37,00 39,00 38,60 36,50 37,00 4 2.115.000
19/9/2003 42,00 40,00 0,00% 40,00 42,00 40,06 39,50 41,00 9 4.447.000
18/9/2003 41,10 40,00 -22,93% 38,00 41,10 39,89 40,00 41,00 26 8.258.900
12/9/2003 53,00 51,90 +8,13% 51,90 53,00 52,17 48,00 51,90 2 208.700
11/9/2003 44,00 48,00 +17,07% 44,00 48,00 44,85 47,00 50,00 8 4.441.000
10/9/2003 37,99 41,00 +13,89% 37,99 41,00 39,80 39,01 43,00 15 10.588.310
9/9/2003 34,00 36,00 +7,46% 34,00 36,90 34,58 35,10 36,90 12 2.352.050
8/9/2003 33,00 33,50 +3,72% 32,74 33,50 32,87 33,01 33,99 11 5.983.500
5/9/2003 32,70 32,30 +2,54% 32,30 32,70 32,36 31,51 32,90 2 388.400
4/9/2003 31,50 31,50 +0,64% 31,50 31,50 31,50 30,05 32,50 1 630.000
3/9/2003 31,01 31,30 +2,62% 31,01 31,30 31,13 30,52 31,50 2 217.940
1/9/2003 27,00 30,50 +17,31% 27,00 30,50 28,68 28,00 30,50 8 2.123.000
29/8/2003 25,00 26,00 +8,33% 25,00 26,00 25,40 26,00 27,00 5 635.000
27/8/2003 24,49 24,00 0,00% 24,00 24,49 24,43 24,01 24,50 2 219.920
26/8/2003 23,50 24,00 +4,35% 23,50 24,00 23,76 23,50 24,49 4 499.000
22/8/2003 22,49 23,00 +4,59% 22,49 23,00 22,75 22,10 25,00 3 500.500
15/8/2003 21,99 21,99 0,00% 21,99 21,99 21,99 20,55 22,80 1 219.900
14/8/2003 20,10 21,99 0,00% 20,10 21,99 21,78 20,51 21,99 3 196.020
8/8/2003 21,99 21,99 +9,40% 21,99 21,99 21,99 21,00 21,99 3 219.900
4/8/2003 20,10 20,10 -6,51% 20,10 20,10 20,10 20,10 21,50 1 20.100
31/7/2003 21,50 21,50 -1,24% 21,50 21,50 21,50 20,00 21,99 2 215.000
25/7/2003 22,00 21,77 +3,13% 21,50 22,00 21,77 21,60 23,95 4 304.860
24/7/2003 21,11 21,11 -10,17% 21,11 21,11 21,11 20,01 23,49 4 358.870
27/5/2003 23,50 23,50 0,00% 23,50 23,50 23,50 19,00 23,95 1 329.000
9/5/2003 23,50 23,50 +2,17% 23,50 23,50 23,50 21,00 25,80 1 94.000
30/4/2003 23,00 23,00 +0,44% 23,00 23,00 23,00 16,00 23,50 1 46.000
29/4/2003 22,90 22,90 +4,09% 22,90 22,90 22,90 20,00 23,00 2 45.800
16/4/2003 22,00 22,00 +13,46% 22,00 22,00 22,00 17,00 23,00 2 330.000
15/4/2003 19,39 19,39 +2,05% 19,39 19,39 19,39 18,00 19,40 2 116.340
1/4/2003 19,00 19,00 -18,94% 19,00 19,00 19,00 19,00 23,50 3 152.000
6/3/2003 23,44 23,44 -0,26% 23,44 23,44 23,44 17,00 23,45 1 164.080
27/2/2003 23,50 23,50 -1,47% 23,50 23,50 23,50 17,00 23,50 1 23.500
19/2/2003 23,85 23,85 +1,49% 23,85 23,85 23,85 20,00 23,85 1 429.300
18/2/2003 23,50 23,50 0,00% 23,50 23,50 23,50 20,00 23,85 1 164.500
24/1/2003 23,50 23,50 0,00% 23,50 23,50 23,50 22,00 23,90 2 423.000
23/1/2003 23,50 23,50 +6,82% 23,50 23,50 23,50 20,00 23,50 1 117.500
22/1/2003 22,00 22,00 -4,35% 22,00 22,00 22,00 20,00 23,50 1 44.000
21/1/2003 23,00 23,00 +4,55% 23,00 23,00 23,00 21,50 23,00 3 460.000
20/1/2003 21,10 22,00 +10,00% 21,10 22,00 21,55 21,10 23,00 2 431.000
10/1/2003 20,00 20,00 0,00% 20,00 20,00 20,00 19,05 22,00 1 140.000
6/1/2003 20,00 20,00 +5,99% 20,00 20,00 20,00 17,00 22,00 1 160.000
23/12/2002 18,87 18,87 +0,05% 18,87 18,87 18,87 18,86 20,00 1 132.090
13/12/2002 18,86 18,86 -5,46% 18,86 18,86 18,86 18,86 20,00 1 18.860
6/12/2002 19,95 19,95 +2,31% 19,95 19,95 19,95 18,50 20,00 1 19.950
25/11/2002 20,00 19,50 -2,50% 19,50 20,00 19,75 18,50 20,00 2 39.500
22/11/2002 20,00 20,00 0,00% 20,00 20,00 20,00 18,50 20,00 1 20.000
11/11/2002 20,00 20,00 +5,26% 20,00 20,00 20,00 18,85 20,00 2 160.000
8/11/2002 19,00 19,00 -4,95% 19,00 19,00 19,00 0,00 20,00 2 38.000
30/10/2002 19,99 19,99 -0,05% 19,99 19,99 19,99 18,00 20,00 1 139.930
28/10/2002 20,00 20,00 +5,26% 20,00 20,00 20,00 0,00 20,00 4 800.000
12/9/2002 20,00 19,00 -4,95% 19,00 20,00 19,63 17,00 20,00 8 1.963.500
11/9/2002 19,99 19,99 0,00% 19,99 19,99 19,99 15,50 20,00 2 199.900
4/9/2002 19,99 19,99 -0,05% 19,99 19,99 19,99 15,50 20,00 1 139.930
29/8/2002 20,00 20,00 0,00% 20,00 20,00 20,00 18,00 20,00 1 20.000
26/7/2002 20,00 20,00 +5,26% 20,00 20,00 20,00 19,00 20,00 1 20.000
24/7/2002 19,00 19,00 +5,44% 19,00 19,00 19,00 17,00 20,00 1 133.000
22/7/2002 18,02 18,02 +0,11% 18,02 18,02 18,02 18,02 20,00 2 90.100
19/7/2002 18,00 18,00 -10,00% 18,00 18,00 18,00 17,50 20,00 1 36.000
25/6/2002 20,00 20,00 +5,26% 20,00 20,00 20,00 18,00 20,00 2 100.000
6/6/2002 19,00 19,00 -5,00% 19,00 19,00 19,00 18,00 19,00 3 950.000
29/5/2002 20,00 20,00 -13,76% 20,00 20,00 20,00 18,10 26,90 8 1.320.000
2/5/2002 23,19 23,19 -7,24% 23,19 23,19 23,19 20,80 27,00 2 231.900
17/4/2002 25,00 25,00 0,00% 25,00 25,00 25,00 23,20 26,90 1 250.000
10/4/2002 26,00 25,00 0,00% 25,00 26,00 25,33 23,00 28,00 2 760.000
5/4/2002 30,00 25,00 -28,57% 25,00 30,00 25,75 23,50 27,50 6 1.880.000
21/3/2002 33,00 35,00 +6,06% 33,00 35,00 34,00 29,00 35,50 2 68.000
18/3/2002 33,00 33,00 +10,00% 33,00 33,00 33,00 28,03 33,00 3 429.000
11/3/2002 30,00 30,00 +3,45% 30,00 30,00 30,00 27,00 33,00 1 30.000
8/3/2002 29,00 29,00 0,00% 29,00 29,00 29,00 27,50 33,00 2 1.189.000
7/3/2002 29,00 29,00 0,00% 29,00 29,00 29,00 27,50 30,00 1 870.000
5/3/2002 29,00 29,00 +3,57% 29,00 29,00 29,00 28,50 29,00 2 1.160.000
27/2/2002 28,00 28,00 0,00% 28,00 28,00 28,00 26,10 29,00 1 1.400.000
26/2/2002 28,00 28,00 +12,00% 28,00 28,00 28,00 25,50 28,00 2 1.400.000
21/2/2002 25,00 25,00 -1,96% 25,00 25,00 25,00 25,00 27,70 1 25.000
19/2/2002 25,50 25,50 -1,92% 25,50 25,50 25,50 25,50 27,00 2 535.500
24/1/2002 26,00 26,00 +4,00% 26,00 26,00 26,00 26,00 27,00 3 5.746.000
22/1/2002 25,00 25,00 +13,64% 25,00 25,00 25,00 22,70 25,90 4 5.050.000
8/1/2002 22,00 22,00 -10,20% 22,00 22,00 22,00 22,00 26,00 4 4.400.000
18/12/2001 24,50 24,50 -7,55% 24,50 24,50 24,50 24,50 26,50 2 2.425.500
11/12/2001 26,50 26,50 +7,72% 26,50 26,50 26,50 24,51 26,50 1 26.500
10/12/2001 24,60 24,60 -7,17% 24,60 24,60 24,60 24,51 26,50 1 24.600
26/11/2001 26,50 26,50 +6,00% 26,50 26,50 26,50 24,00 26,50 1 1.325.000
21/11/2001 24,51 25,00 -3,85% 24,51 25,00 24,77 25,00 27,00 4 4.656.880
13/11/2001 26,00 26,00 0,00% 26,00 26,00 26,00 23,00 27,00 1 26.000
7/11/2001 26,00 26,00 +18,18% 26,00 26,00 26,00 26,00 27,00 2 312.000
11/10/2001 22,00 22,00 -4,35% 22,00 22,00 22,00 20,05 27,00 1 22.000
28/9/2001 24,00 23,00 +4,50% 23,00 24,00 23,07 23,00 29,99 3 323.010
21/9/2001 22,01 22,01 -18,48% 22,01 22,01 22,01 22,00 29,99 1 308.140
6/9/2001 27,00 27,00 -3,57% 27,00 27,00 27,00 27,00 29,99 1 54.000
31/8/2001 28,00 28,00 0,00% 28,00 28,00 28,00 27,00 29,99 1 224.000
30/8/2001 28,01 28,00 -5,05% 28,00 28,01 28,00 27,00 30,00 3 3.276.020
28/8/2001 29,49 29,49 -1,70% 29,49 29,49 29,49 28,50 30,00 1 2.595.120
27/8/2001 30,00 30,00 0,00% 30,00 30,00 30,00 28,01 30,00 1 30.000
24/8/2001 30,00 30,00 +0,03% 30,00 30,00 30,00 28,01 30,00 1 30.000
22/8/2001 29,99 29,99 0,00% 29,99 29,99 29,99 28,00 30,00 1 29.990
17/8/2001 29,99 29,99 0,00% 29,99 29,99 29,99 28,00 29,99 1 89.970
16/8/2001 29,99 29,99 0,00% 29,99 29,99 29,99 27,00 29,99 1 29.990
15/8/2001 29,99 29,99 +3,41% 29,99 29,99 29,99 28,00 29,99 1 89.970
10/8/2001 29,79 29,00 0,00% 29,00 29,79 29,22 29,00 29,77 2 204.580
8/8/2001 29,00 29,00 -3,33% 29,00 29,00 29,00 29,00 29,99 1 1.305.000
7/8/2001 30,00 30,00 0,00% 30,00 30,00 30,00 29,00 30,00 1 60.000
6/8/2001 30,00 30,00 0,00% 30,00 30,00 30,00 26,01 30,00 1 30.000
3/8/2001 30,00 30,00 +15,34% 30,00 30,99 30,07 30,00 31,00 8 5.383.860
1/8/2001 28,50 26,01 +0,04% 26,01 28,50 27,50 26,01 31,99 2 137.520
26/7/2001 26,00 26,00 -3,70% 26,00 26,00 26,00 26,00 28,50 3 260.000
18/7/2001 27,00 27,00 -3,57% 27,00 27,00 27,00 26,01 28,50 3 1.350.000
6/7/2001 28,00 28,00 -3,68% 28,00 28,00 28,00 26,08 29,00 1 56.000
3/7/2001 29,07 29,07 -3,10% 29,07 29,07 29,07 28,00 29,50 1 58.140
25/6/2001 30,00 30,00 0,00% 30,00 30,00 30,00 28,17 30,00 1 30.000
22/6/2001 30,00 30,00 -9,04% 30,00 30,00 30,00 28,07 30,00 1 30.000
13/6/2001 32,98 32,98 -0,06% 32,98 32,98 32,98 28,07 32,98 1 461.720
10/5/2001 33,00 33,00 -0,06% 33,00 33,00 33,00 32,01 35,00 2 165.000
3/5/2001 33,02 33,02 -2,88% 33,02 33,02 33,02 33,02 36,00 2 165.100
20/4/2001 34,00 34,00 0,00% 34,00 34,00 34,00 33,00 37,00 1 476.000
5/4/2001 34,00 34,00 +6,28% 34,00 34,00 34,00 30,00 38,00 1 680.000
28/3/2001 31,99 31,99 +6,63% 31,99 31,99 31,99 30,00 0,00 1 607.810
20/3/2001 30,00 30,00 0,00% 30,00 30,00 30,00 28,00 31,99 1 1.500.000
15/3/2001 30,00 30,00 0,00% 30,00 30,00 30,00 27,00 31,50 4 720.000
14/3/2001 30,00 30,00 +1,73% 30,00 30,00 30,00 30,00 31,99 3 3.150.000
8/3/2001 30,00 29,49 -1,67% 29,49 30,00 29,54 20,00 32,00 4 2.659.200
20/2/2001 29,99 29,99 +3,41% 29,99 29,99 29,99 25,00 30,00 1 1.499.500
16/1/2001 29,00 29,00 -3,33% 29,00 29,00 29,00 29,00 30,90 2 261.000
8/1/2001 30,00 30,00 -5,36% 30,00 30,00 30,00 27,00 30,90 9 4.290.000
8/12/2000 31,70 31,70 -1,55% 31,70 31,70 31,70 0,00 0,00 1 31.700
8/11/2000 30,00 32,20 -0,89% 30,00 32,20 30,44 30,00 32,40 3 152.200
7/11/2000 32,49 32,49 +24,91% 32,49 32,49 32,49 26,51 32,00 1 32.490
27/10/2000 26,01 26,01 0,00% 26,01 26,01 26,01 26,10 32,49 4 1.872.720
25/10/2000 26,01 26,01 +0,04% 26,01 26,01 26,01 26,01 32,49 4 3.797.460
11/10/2000 26,00 26,00 -3,77% 26,00 26,00 26,00 23,45 32,99 2 130.000
6/10/2000 27,02 27,02 -3,47% 27,02 27,02 27,02 26,00 34,50 3 1.053.780
5/10/2000 28,50 27,99 -3,48% 27,99 28,50 28,01 26,50 27,99 7 1.008.490
3/10/2000 29,00 29,00 0,00% 29,00 29,00 29,00 28,50 34,50 1 464.000
2/10/2000 29,00 29,00 -1,02% 29,00 29,00 29,00 29,00 34,50 1 435.000
27/9/2000 29,30 29,30 +2,77% 29,30 29,30 29,30 29,30 34,50 4 2.930.000
25/9/2000 28,51 28,51 -8,03% 28,51 28,51 28,51 28,50 30,00 1 285.100
19/9/2000 31,00 31,00 0,00% 31,00 31,00 31,00 28,50 31,00 1 310.000
18/9/2000 31,00 31,00 -4,62% 31,00 31,00 31,00 28,00 31,00 1 31.000
15/9/2000 32,50 32,50 -9,37% 32,50 32,50 32,50 31,00 35,00 1 650.000
13/9/2000 35,88 35,86 -2,82% 35,86 35,88 35,87 31,00 35,89 2 358.740
8/9/2000 36,90 36,90 +2,50% 36,90 36,90 36,90 35,00 37,00 1 36.900
6/9/2000 36,00 36,00 0,00% 36,00 36,00 36,00 35,00 36,90 3 1.800.000
5/9/2000 36,00 36,00 +2,86% 36,00 36,00 36,00 31,00 36,00 1 1.440.000
4/9/2000 34,90 35,00 +1,74% 34,90 35,00 34,99 33,00 35,00 6 1.049.900
30/8/2000 34,40 34,40 +7,84% 34,40 34,40 34,40 29,00 34,90 1 34.400
17/8/2000 31,90 31,90 +6,33% 31,90 31,90 31,90 29,00 34,99 1 31.900
9/8/2000 30,00 30,00 0,00% 30,00 30,00 30,00 0,00 31,90 2 330.000
1/8/2000 30,00 30,00 +6,38% 30,00 30,00 30,00 28,20 30,00 3 4.800.000
31/7/2000 28,20 28,20 -11,88% 28,20 28,20 28,20 28,20 31,90 2 282.000
28/7/2000 32,00 32,00 +3,23% 32,00 32,00 32,00 28,50 31,00 1 96.000
27/7/2000 30,00 31,00 +3,33% 30,00 31,00 30,51 28,50 31,00 7 1.068.000
25/7/2000 30,00 30,00 0,00% 30,00 30,00 30,00 28,20 30,00 3 420.000
30/6/2000 30,00 30,00 +9,09% 30,00 30,00 30,00 27,00 30,00 1 60.000
26/6/2000 27,50 27,50 +1,85% 27,50 27,50 27,50 27,50 36,00 1 797.500
21/6/2000 27,10 27,00 -6,90% 27,00 27,10 27,01 27,00 29,00 2 189.100
19/6/2000 26,00 29,00 +7,41% 26,00 29,00 27,50 27,00 29,00 2 55.000
16/6/2000 27,10 27,00 0,00% 27,00 27,10 27,02 27,00 29,00 2 135.100
14/6/2000 27,00 27,00 0,00% 27,00 27,00 27,00 27,10 28,90 1 135.000
13/6/2000 27,00 27,00 +8,00% 27,00 27,00 27,00 25,02 27,00 1 810.000
7/6/2000 25,00 25,00 +4,17% 25,00 25,00 25,00 23,50 25,00 1 75.000
6/6/2000 24,00 24,00 -7,69% 24,00 24,00 24,00 23,50 29,00 1 48.000
2/6/2000 26,00 26,00 +4,00% 26,00 26,00 26,00 23,50 30,00 1 780.000
1/6/2000 25,00 25,00 0,00% 25,00 25,00 25,00 19,00 27,00 1 250.000
31/5/2000 25,00 25,00 +25,00% 25,00 25,00 25,00 20,20 25,00 1 250.000
26/5/2000 20,00 20,00 -23,08% 20,00 20,00 20,00 18,00 21,90 7 7.400.000
25/4/2000 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 260.000
14/4/2000 26,00 26,00 -21,21% 26,00 26,00 26,00 25,00 0,00 1 260.000
12/4/2000 33,00 33,00 -13,16% 33,00 33,00 33,00 25,00 33,00 1 330.000
22/3/2000 38,00 38,00 -5,00% 38,00 38,00 38,00 35,00 43,00 1 380.000
1/3/2000 40,00 40,00 +5,26% 40,00 40,00 40,00 40,00 43,00 2 2.800.000
29/2/2000 37,00 38,00 -5,00% 37,00 38,00 37,60 38,00 40,00 2 1.880.000
22/2/2000 40,00 40,00 0,00% 40,00 40,00 40,00 37,00 40,00 1 800.000
11/2/2000 39,99 40,00 -1,23% 39,99 40,00 39,99 38,00 40,00 8 13.196.800
28/1/2000 40,50 40,50 -3,57% 40,50 40,50 40,50 35,00 45,00 1 405.000
27/1/2000 42,00 42,00 -6,67% 42,00 42,00 42,00 40,01 45,00 1 420.000
19/1/2000 45,99 45,00 -6,25% 45,00 45,99 45,49 43,00 45,98 2 909.900
5/1/2000 48,00 48,00 0,00% 48,00 48,00 48,00 40,01 48,00 1 480.000
30/12/1999 48,00 48,00 +6,67% 48,00 48,00 48,00 40,01 48,00 1 480.000
21/12/1999 45,00 45,00 +4,65% 45,00 45,00 45,00 40,00 47,00 1 450.000
14/12/1999 43,00 43,00 -2,27% 43,00 43,00 43,00 39,00 48,00 1 860.000
9/12/1999 44,00 44,00 +2,33% 44,00 44,00 44,00 43,00 46,00 1 1.760.000
8/12/1999 43,00 43,00 -2,25% 43,00 43,00 43,00 39,00 43,00 1 430.000
7/12/1999 43,99 43,99 +4,74% 43,99 43,99 43,99 39,00 44,00 1 439.900
2/12/1999 41,00 42,00 +5,00% 41,00 42,00 41,87 41,00 42,00 4 4.190.000
1/12/1999 39,00 40,00 +2,56% 39,00 40,00 39,66 39,00 41,00 2 1.190.000
29/11/1999 39,00 39,00 0,00% 39,00 39,00 39,00 36,00 40,00 2 780.000
26/11/1999 37,60 39,00 -4,88% 37,60 39,00 38,06 35,00 39,50 3 1.142.000
19/11/1999 38,00 41,00 +5,40% 38,00 41,00 39,45 38,00 41,00 3 4.340.000
18/11/1999 35,00 38,90 +2,37% 35,00 38,90 38,26 35,00 39,65 10 4.619.000
11/11/1999 38,00 38,00 -7,32% 38,00 38,00 38,00 37,00 39,99 2 1.520.000
5/11/1999 41,00 41,00 +3,80% 41,00 41,00 41,00 35,00 40,99 1 410.000
4/11/1999 38,00 39,50 +6,76% 38,00 39,50 38,66 37,00 40,00 6 4.269.900
3/11/1999 37,00 37,00 0,00% 37,00 37,00 37,00 37,00 39,00 1 740.000
29/10/1999 38,90 37,00 -5,13% 35,70 38,90 36,46 35,70 37,00 6 4.011.000
28/10/1999 38,00 39,00 +2,63% 38,00 39,00 38,66 35,00 39,50 2 1.160.000
27/10/1999 38,00 38,00 +2,70% 38,00 38,00 38,00 38,00 39,50 3 3.800.000
21/10/1999 37,00 37,00 +12,12% 37,00 37,00 37,00 31,00 38,00 1 370.000
19/10/1999 33,00 33,00 -5,71% 31,00 33,00 32,77 31,00 39,50 3 2.950.000
18/10/1999 35,00 35,00 +1,45% 35,00 35,00 35,00 33,00 37,00 2 1.050.000
28/9/1999 34,50 34,50 +1,50% 34,50 34,50 34,50 30,00 35,00 1 345.000
27/9/1999 33,99 33,99 +6,22% 33,99 33,99 33,99 30,00 35,00 2 1.364.700
23/9/1999 32,00 32,00 0,00% 32,00 34,00 32,40 30,00 33,00 8 9.720.000
22/9/1999 32,00 32,00 0,00% 32,00 32,00 32,00 0,00 35,00 5 4.160.000
21/9/1999 31,99 32,00 +33,33% 31,99 32,00 31,99 0,00 32,00 6 2.879.800
31/8/1999 24,00 24,00 +6,71% 24,00 24,00 24,00 21,00 0,00 1 24.000
27/8/1999 22,49 22,49 +24,94% 22,49 22,49 22,49 10,50 22,50 2 44.980
27/7/1999 18,00 18,00 -41,92% 18,00 18,00 18,00 10,00 18,00 2 360.000
3/2/1999 30,99 30,99 -11,46% 30,99 30,99 30,99 0,00 35,00 1 6.198.000
23/12/1998 35,00 35,00 +75,00% 35,00 35,00 35,00 0,00 35,00 1 35.000
16/12/1998 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 35,00 1 20.000
10/12/1998 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 39,00 1 1.200.000
9/12/1998 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 49,00 1 600.000
8/12/1998 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 49,00 3 1.820.000

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.