O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

NATU3 - NATURA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 9,56 9,51 -1,45% 9,44 9,56 9,50 9,47 9,52 11.981 4.657.161.700
17/7/2025 9,79 9,65 -1,03% 9,42 9,83 9,59 9,65 9,66 18.156 9.054.471.400
16/7/2025 9,97 9,75 -2,69% 9,71 10,13 9,79 9,75 9,76 15.448 6.220.267.000
15/7/2025 9,90 10,02 +1,62% 9,80 10,03 9,93 10,01 10,03 11.895 3.867.265.100
14/7/2025 9,85 9,86 +0,72% 9,75 9,96 9,83 9,85 9,87 8.148 4.536.532.700
11/7/2025 10,05 9,79 -3,07% 9,71 10,07 9,80 9,74 9,79 12.654 7.344.582.200
10/7/2025 10,11 10,10 -0,69% 9,81 10,15 9,99 10,06 10,10 14.014 5.615.140.500
9/7/2025 10,31 10,17 -2,40% 10,17 10,38 10,23 10,17 10,23 9.348 4.942.191.000
8/7/2025 10,40 10,42 +0,10% 10,28 10,52 10,39 10,38 10,42 10.701 4.347.154.800
7/7/2025 10,54 10,41 -0,95% 10,24 10,65 10,38 10,37 10,45 16.386 5.890.479.500
4/7/2025 10,36 10,51 +1,55% 10,25 10,51 10,42 10,40 10,51 4.391 1.718.137.000
3/7/2025 10,24 10,35 +1,57% 10,12 10,47 10,36 10,35 10,40 9.516 3.794.743.800
2/7/2025 10,64 10,19 -72,35% 9,99 10,84 10,37 10,18 10,22 11.625 5.627.597.900
17/12/2019 38,20 36,86 -3,00% 36,77 38,80 37,22 36,85 37,00 3.225 13.951.049.100
16/12/2019 36,70 38,00 +3,51% 36,70 38,42 37,71 37,97 38,10 4.860 12.920.769.000
13/12/2019 35,55 36,71 +3,94% 35,50 37,35 36,62 36,70 36,75 3.189 28.836.080.400
12/12/2019 34,69 35,32 +2,23% 34,57 35,69 35,21 35,31 35,40 4.071 16.575.613.000
11/12/2019 34,61 34,55 -0,26% 34,30 34,81 34,54 34,54 34,63 8.171 9.749.859.100
10/12/2019 33,83 34,64 +1,64% 33,20 34,64 34,12 34,44 34,64 1.268 13.155.817.600
9/12/2019 34,50 34,08 -0,70% 33,73 34,74 34,13 34,00 34,08 9.487 11.075.224.600
6/12/2019 34,33 34,32 -0,03% 34,09 34,69 34,36 34,30 34,32 8.896 6.897.306.300
5/12/2019 34,38 34,33 +0,18% 34,04 34,75 34,42 34,32 34,48 1.708 10.025.325.300
4/12/2019 33,91 34,27 +0,79% 33,91 34,55 34,29 34,27 34,29 2.048 15.481.848.300
3/12/2019 33,51 34,00 +1,80% 32,96 34,20 33,44 33,99 34,00 3.310 24.081.037.900
2/12/2019 33,26 33,40 +0,85% 32,62 33,50 33,15 33,40 33,41 2.852 15.518.938.900
29/11/2019 33,26 33,12 -0,24% 32,91 33,45 33,11 33,10 33,12 5.647 15.579.564.000
28/11/2019 32,54 33,20 +2,47% 32,20 33,50 32,91 33,11 33,25 1.393 7.912.875.000
27/11/2019 32,26 32,40 +0,97% 31,76 32,40 32,13 32,40 32,41 8.324 7.653.805.200
26/11/2019 31,89 32,09 +0,53% 31,15 32,32 31,78 32,09 32,19 7.986 29.065.526.000
25/11/2019 32,00 31,92 -0,25% 31,57 32,50 31,92 31,90 31,92 4.161 9.899.215.200
22/11/2019 31,74 32,00 +0,31% 31,46 32,25 31,86 32,00 32,10 9.976 8.479.077.600
21/11/2019 31,25 31,90 +2,31% 30,88 31,90 31,55 31,85 31,90 3.114 16.764.012.900
19/11/2019 31,06 31,18 +0,58% 30,31 31,30 30,88 31,14 31,18 9.108 32.540.071.100
18/11/2019 32,50 31,00 -3,22% 30,85 32,50 31,11 30,99 31,00 8.625 56.584.954.800
14/11/2019 31,37 32,03 -0,19% 31,15 32,68 32,19 32,03 32,09 9.342 26.391.561.500
13/11/2019 32,45 32,09 -1,05% 31,51 32,76 32,11 31,90 32,09 3.640 12.804.170.700
12/11/2019 33,22 32,43 -2,90% 32,30 33,27 32,66 32,43 32,49 2.691 11.791.938.200
11/11/2019 33,58 33,40 -0,54% 33,10 33,94 33,37 33,39 33,40 2.084 11.722.565.500
8/11/2019 33,69 33,58 -1,52% 33,36 34,29 33,83 33,55 33,58 8.673 15.995.940.300
7/11/2019 32,78 34,10 +7,88% 32,59 34,12 33,47 34,01 34,10 8.596 33.358.093.800
6/11/2019 30,26 31,61 +4,67% 29,82 31,75 31,11 31,60 31,61 3.168 27.483.489.900
5/11/2019 31,27 30,20 -2,71% 30,17 31,49 30,63 30,19 30,20 4.311 16.135.726.100
4/11/2019 31,81 31,04 -2,39% 30,86 31,84 31,23 31,02 31,04 3.283 12.935.806.100
1/11/2019 31,15 31,80 +2,05% 31,05 32,00 31,64 31,78 31,80 3.846 14.072.074.200
31/10/2019 31,00 31,16 +0,48% 30,62 31,65 31,07 31,16 31,17 6.826 16.329.443.300
30/10/2019 30,31 31,01 +2,24% 30,05 31,12 30,89 31,00 31,01 7.042 22.125.459.700
29/10/2019 31,33 30,33 -2,79% 30,31 31,41 30,56 30,33 30,38 4.109 12.815.344.400
28/10/2019 31,94 31,20 -2,35% 31,11 32,13 31,41 31,19 31,20 4.710 17.081.028.500
25/10/2019 31,21 31,95 +2,34% 30,96 32,10 31,56 31,93 31,95 2.058 10.450.852.500
24/10/2019 32,20 31,22 -2,22% 30,88 32,23 31,30 31,22 31,24 5.595 14.529.657.400
23/10/2019 32,69 31,93 -2,27% 31,69 32,77 31,97 31,93 31,95 21 10.550.273.900
22/10/2019 32,17 32,67 +1,37% 32,17 32,85 32,58 32,67 32,68 7.006 6.192.622.600
21/10/2019 32,44 32,23 -0,15% 31,81 32,69 32,16 32,23 32,30 7.504 8.292.167.800
18/10/2019 32,60 32,28 -0,65% 32,03 32,92 32,35 32,25 32,32 9.527 7.299.240.800
17/10/2019 32,16 32,49 +1,21% 31,96 32,87 32,49 32,48 32,49 9.385 8.873.773.500
16/10/2019 31,89 32,10 +0,85% 31,55 32,40 31,88 31,97 32,10 7.162 6.214.889.900
15/10/2019 31,95 31,83 -0,22% 31,62 32,47 31,90 31,83 31,86 3.466 20.813.920.900
14/10/2019 31,84 31,90 +0,19% 31,47 32,31 31,84 31,87 31,90 7.504 8.055.756.900
11/10/2019 32,21 31,84 +0,06% 31,72 32,45 31,99 31,84 31,87 8.936 8.185.956.100
10/10/2019 32,05 31,82 -0,16% 31,60 32,19 31,93 31,82 31,90 6.665 6.748.250.000
9/10/2019 32,74 31,87 -1,79% 31,87 32,98 32,28 31,87 32,05 3.748 56.279.968.500
8/10/2019 33,30 32,45 -2,23% 32,45 33,59 32,79 32,45 32,65 12 9.510.554.800
7/10/2019 34,61 33,19 -3,94% 33,19 35,09 33,59 33,19 33,20 2.319 11.467.077.800
4/10/2019 33,69 34,55 +2,77% 33,69 34,73 34,27 34,53 34,55 8.192 7.667.384.900
3/10/2019 33,27 33,62 +1,27% 32,46 34,03 33,37 33,50 33,62 2.639 10.132.387.700
2/10/2019 33,66 33,20 -1,63% 32,92 33,83 33,23 33,20 33,25 1.496 11.088.897.100
1/10/2019 34,08 33,75 -0,32% 33,62 34,26 33,97 33,74 33,85 9.363 14.549.411.400
30/9/2019 35,00 33,86 -2,84% 33,86 35,13 34,30 33,86 33,89 3.166 18.711.817.100
27/9/2019 35,34 34,85 -1,41% 34,83 35,64 35,08 34,84 34,85 7.707 14.076.846.500
26/9/2019 35,82 35,35 -0,70% 35,30 36,44 35,68 35,33 35,39 8.666 6.972.584.100
25/9/2019 36,45 35,60 -2,25% 35,60 36,98 36,21 35,60 35,63 945 12.101.565.900
24/9/2019 36,03 36,42 +1,00% 35,79 37,37 36,81 36,42 36,47 2.506 26.432.996.500
23/9/2019 35,90 36,06 +0,53% 35,20 36,44 35,59 36,02 36,10 1.450 12.952.159.600
20/9/2019 36,70 35,87 -1,86% 35,87 37,23 36,46 35,87 36,30 2.963 31.831.165.900
19/9/2019 36,25 36,55 +1,11% 36,21 37,10 36,51 36,55 36,58 329 21.971.186.300
18/9/2019 36,47 36,15 -50,03% 35,84 37,56 36,50 36,15 36,17 4.349 12.339.367.600
17/9/2019 70,83 72,35 +1,19% 70,72 72,58 72,19 72,08 72,39 4.601 21.407.158.600
16/9/2019 69,61 71,50 +3,23% 68,63 71,50 70,57 70,80 71,56 8.094 12.084.829.200
13/9/2019 69,26 69,26 +0,52% 68,05 70,00 69,25 69,25 69,35 3.215 16.845.021.700
12/9/2019 68,15 68,90 +2,00% 67,85 69,72 68,90 68,89 68,90 604 11.973.402.000
11/9/2019 64,10 67,55 +5,38% 63,78 67,67 66,49 67,37 67,55 1.213 15.371.227.700
10/9/2019 64,36 64,10 -1,05% 63,57 64,95 64,07 64,10 64,19 6.821 9.950.347.600
9/9/2019 64,87 64,78 -0,34% 64,39 65,60 64,83 64,64 64,78 8.304 9.263.226.100
6/9/2019 65,00 65,00 +0,43% 63,75 65,12 64,57 64,50 65,00 7.669 11.053.824.900
5/9/2019 65,01 64,72 -0,22% 64,11 65,96 64,67 64,45 64,72 6.658 7.272.176.800
4/9/2019 65,30 64,86 +0,71% 64,24 65,61 64,62 64,69 64,86 7.122 7.805.166.800
3/9/2019 66,10 64,40 -2,82% 64,40 67,01 65,38 64,40 64,99 4.733 5.479.587.100
2/9/2019 66,91 66,27 +0,44% 64,90 66,91 66,20 66,15 66,27 3.981 4.398.167.600
30/8/2019 67,39 65,98 -1,43% 65,80 68,12 66,40 65,98 65,99 9.249 19.130.649.000
29/8/2019 66,09 66,94 +1,79% 65,41 67,08 66,49 66,90 66,94 7.137 8.774.661.600
28/8/2019 62,88 65,76 +4,31% 62,25 66,14 65,26 65,67 65,80 366 13.446.252.600
27/8/2019 60,75 63,04 +4,20% 60,75 64,01 62,63 63,04 63,29 2.577 20.384.465.900
26/8/2019 61,11 60,50 -1,00% 60,10 61,38 60,49 60,50 60,72 5.529 6.178.495.500
23/8/2019 61,34 61,11 -0,63% 59,80 62,28 60,90 61,03 61,25 9.477 9.868.337.200
22/8/2019 62,98 61,50 -2,18% 61,23 63,83 62,03 61,44 61,50 8.023 8.594.944.400
21/8/2019 62,55 62,87 +0,82% 61,90 63,51 62,40 62,70 62,93 6.155 7.339.626.100
20/8/2019 63,13 62,36 -1,48% 61,40 63,56 62,19 62,29 62,36 8.542 9.244.617.300
19/8/2019 63,46 63,30 -0,31% 63,02 64,57 63,84 63,14 63,30 7.297 9.028.374.700
16/8/2019 64,86 63,50 -1,07% 62,55 65,81 63,32 63,21 63,51 743 14.167.566.600
15/8/2019 66,07 64,19 +0,30% 63,26 66,12 64,88 64,17 64,19 7.120 22.984.548.300
14/8/2019 66,10 64,00 -3,18% 64,00 66,31 64,66 63,88 64,00 1.293 13.221.390.800
13/8/2019 63,88 66,10 +3,15% 63,10 66,16 65,65 65,80 66,10 8.913 11.688.532.500
12/8/2019 64,71 64,08 -2,69% 64,08 65,55 64,64 64,07 64,30 6.764 8.445.727.600
9/8/2019 65,12 65,85 +1,11% 64,66 66,65 65,81 65,84 65,90 5.895 7.089.294.000
8/8/2019 66,00 65,13 -0,58% 64,90 67,08 65,94 65,13 65,15 2.168 13.337.093.500
7/8/2019 65,80 65,51 -0,94% 63,98 65,80 64,74 65,41 65,51 2.272 19.077.159.000
6/8/2019 63,61 66,13 +4,27% 63,61 66,33 65,19 66,13 66,14 1.366 13.219.340.400
5/8/2019 62,95 63,42 -0,64% 62,60 63,68 63,32 63,33 63,42 8.135 10.214.312.400
2/8/2019 62,90 63,83 +1,08% 62,32 64,39 63,34 63,65 63,88 93 11.032.760.200
1/8/2019 61,50 63,15 +3,24% 61,18 63,86 63,06 63,15 63,19 6.162 18.909.496.400
31/7/2019 59,75 61,17 +2,39% 59,23 61,45 60,86 61,01 61,17 3.660 17.782.287.400
30/7/2019 57,19 59,74 +4,24% 56,70 59,89 58,69 59,50 59,76 8.770 10.533.352.300
29/7/2019 57,60 57,31 -0,47% 57,25 58,49 57,68 57,31 57,40 5.621 5.186.693.600
26/7/2019 55,56 57,58 +3,38% 55,56 58,20 57,12 57,58 57,72 6.876 8.363.324.000
25/7/2019 55,58 55,70 +0,09% 55,10 56,30 55,51 55,43 55,70 5.108 6.996.741.000
24/7/2019 55,15 55,65 +0,31% 54,81 55,71 55,25 55,47 55,65 4.573 5.018.442.100
23/7/2019 56,46 55,48 -1,28% 55,15 56,53 55,55 55,38 55,48 4.492 6.427.173.800
22/7/2019 56,39 56,20 -1,02% 55,92 56,84 56,28 56,00 56,20 2.907 3.127.645.500
19/7/2019 56,19 56,78 +1,03% 55,91 56,80 56,39 56,64 56,78 4.573 7.720.801.300
18/7/2019 57,10 56,20 +0,07% 55,54 57,23 56,17 56,10 56,20 6.292 6.102.202.600
17/7/2019 55,40 56,16 +1,65% 55,38 56,69 55,99 56,15 56,16 8.330 9.066.943.900
16/7/2019 55,34 55,25 +0,09% 55,08 56,48 55,63 55,25 55,30 9.402 12.435.672.200
15/7/2019 55,80 55,20 +0,20% 54,51 55,80 55,05 55,16 55,20 5.797 5.911.951.900
12/7/2019 56,65 55,09 -1,68% 55,09 57,09 55,85 55,09 55,21 8.095 9.611.783.100
11/7/2019 58,19 56,03 -3,81% 56,03 58,74 56,98 56,03 56,19 9.785 14.756.014.300
10/7/2019 56,61 58,25 +3,19% 56,20 58,25 57,60 58,16 58,25 9.966 15.980.378.300
8/7/2019 57,61 56,45 -2,01% 56,45 57,94 56,84 56,45 56,50 6.362 7.472.977.700
5/7/2019 58,50 57,61 -1,52% 57,25 58,65 57,83 57,60 57,70 9.172 15.928.494.200
4/7/2019 57,45 58,50 +2,45% 57,20 58,65 58,12 58,33 58,50 3.586 3.652.878.500
3/7/2019 57,00 57,10 -0,02% 56,00 57,59 56,64 57,06 57,10 9.529 10.878.444.400
2/7/2019 57,90 57,11 -1,09% 56,81 57,98 57,26 57,11 57,35 6.597 7.576.196.500
1/7/2019 56,70 57,74 +2,21% 56,51 58,05 57,53 57,59 57,74 1.862 11.221.978.600
28/6/2019 56,91 56,49 +0,04% 56,16 57,20 56,58 56,45 56,49 5.837 7.648.015.800
27/6/2019 56,42 56,47 +0,30% 55,01 56,80 56,21 56,47 56,48 7.223 7.997.176.600
26/6/2019 57,13 56,30 -0,79% 56,18 57,68 56,93 56,30 56,40 6.924 9.081.727.800
25/6/2019 58,35 56,75 -2,52% 56,50 58,64 57,19 56,68 56,75 6.007 9.598.870.300
24/6/2019 59,48 58,22 -1,61% 58,10 59,48 58,57 58,22 58,29 4.476 5.352.891.300
21/6/2019 59,50 59,17 -0,89% 58,45 59,50 58,87 59,15 59,20 4.776 23.890.627.200
19/6/2019 57,11 59,70 +5,27% 57,03 59,70 58,49 59,40 59,70 7.124 35.411.543.100
18/6/2019 57,40 56,71 -0,51% 56,32 57,59 56,66 56,71 56,75 6.761 9.269.170.100
17/6/2019 56,75 57,00 -0,26% 56,39 57,37 56,90 57,00 57,02 4.097 5.851.140.500
14/6/2019 56,79 57,15 +0,42% 55,92 57,48 56,57 57,10 57,19 6.193 7.881.093.300
13/6/2019 57,37 56,91 +0,46% 55,75 57,98 56,95 56,52 56,91 7.336 9.382.103.000
12/6/2019 58,26 56,65 -2,76% 55,87 58,50 56,54 56,62 56,65 5.527 35.020.639.900
11/6/2019 56,49 58,26 +4,35% 56,20 58,26 57,07 58,05 58,28 272 11.469.495.300
10/6/2019 57,30 55,83 -2,34% 55,75 57,54 56,36 55,83 56,12 8.940 7.775.300.800
7/6/2019 56,52 57,17 +0,83% 56,52 58,02 57,48 57,17 57,25 7.284 9.438.901.800
6/6/2019 56,79 56,70 +0,91% 55,56 57,45 56,32 56,70 56,71 7.172 19.695.192.000
5/6/2019 57,45 56,19 -2,13% 56,19 58,08 56,90 56,19 56,30 4.799 4.591.943.000
4/6/2019 58,01 57,41 -0,42% 56,50 58,25 57,15 57,41 57,50 91 10.230.675.300
3/6/2019 60,03 57,65 -3,88% 57,32 60,44 58,29 57,65 57,68 1.474 13.982.764.200
31/5/2019 59,98 59,98 -0,70% 59,22 61,20 60,00 59,95 59,98 9.488 13.567.500.500
30/5/2019 60,93 60,40 -0,90% 59,13 61,47 60,16 60,28 60,40 623 19.393.766.700
29/5/2019 61,40 60,95 -0,67% 60,43 62,18 61,28 60,95 61,00 1.633 14.983.812.000
28/5/2019 61,39 61,36 +0,02% 60,08 62,65 61,46 61,36 61,50 4.381 24.004.211.300
27/5/2019 59,00 61,35 +5,09% 59,00 61,50 60,42 61,40 61,45 8.641 14.333.993.600
24/5/2019 56,00 58,38 +3,79% 55,26 58,89 57,69 58,38 58,45 6.949 19.633.693.200
23/5/2019 59,22 56,25 -8,54% 55,84 61,33 58,04 56,25 56,30 9.789 50.700.608.600
22/5/2019 55,50 61,50 +9,43% 52,84 61,50 58,54 61,50 61,52 8.728 67.329.118.100
21/5/2019 56,20 56,20 +0,36% 55,22 56,67 56,22 56,20 56,28 9.868 9.408.964.100
20/5/2019 53,60 56,00 +4,09% 53,60 58,00 55,90 55,95 56,01 2.916 17.161.499.000
17/5/2019 51,80 53,80 +3,07% 51,80 54,30 53,25 53,80 54,00 9.879 12.140.039.900
16/5/2019 51,40 52,20 +0,38% 51,22 52,95 52,35 52,20 52,26 511 18.686.510.700
15/5/2019 51,24 52,00 -0,52% 50,90 52,25 51,70 52,00 52,02 6.732 6.544.004.700
14/5/2019 52,00 52,27 +0,71% 51,48 52,49 52,03 52,00 52,27 8.119 7.707.359.000
13/5/2019 51,64 51,90 -2,06% 51,05 52,02 51,60 51,77 51,90 6.247 5.502.671.800
10/5/2019 50,69 52,99 +3,90% 50,54 53,50 51,60 52,91 52,99 9.497 18.699.976.300
9/5/2019 50,84 51,00 -0,39% 50,49 51,33 50,91 50,99 51,19 3.921 6.219.835.500
8/5/2019 51,37 51,20 -0,18% 50,86 51,79 51,32 51,20 51,26 7.167 8.300.418.700
7/5/2019 50,60 51,29 +0,71% 50,02 51,29 50,71 50,97 51,29 6.564 6.171.907.300
6/5/2019 49,49 50,93 +1,88% 49,22 51,37 50,57 50,93 51,00 6.169 6.413.127.600
3/5/2019 50,00 49,99 -0,95% 49,46 50,49 50,02 49,98 49,99 7.643 13.845.600.300
2/5/2019 51,50 50,47 -3,39% 50,32 51,50 50,79 50,46 50,50 9.696 13.788.593.800
30/4/2019 52,35 52,24 -0,21% 51,05 52,53 51,57 52,01 52,25 1.981 19.984.303.300
29/4/2019 50,10 52,35 +4,49% 50,10 52,35 51,42 52,27 52,35 6.816 29.919.521.500
26/4/2019 48,88 50,10 +1,66% 48,17 50,10 49,53 50,00 50,10 3.549 18.028.916.300
25/4/2019 44,65 49,28 +10,05% 44,65 50,00 48,68 49,26 49,28 5.817 44.328.362.000
24/4/2019 43,74 44,78 +2,12% 43,35 45,18 44,58 44,73 44,78 1.527 11.978.407.900
23/4/2019 44,49 43,85 -1,57% 43,55 44,84 43,84 43,85 43,90 1.390 12.598.099.100
22/4/2019 45,80 44,55 -3,15% 44,45 45,89 44,82 44,55 44,59 7.843 9.252.996.100
18/4/2019 45,65 46,00 +0,88% 44,55 46,01 45,34 45,86 46,00 1.303 37.393.765.200
17/4/2019 46,15 45,60 -0,78% 45,50 46,29 45,72 45,60 45,87 7.653 18.362.465.800
16/4/2019 46,00 45,96 -0,09% 45,61 46,77 46,10 45,74 45,97 6.062 7.457.676.700
15/4/2019 46,00 46,00 -0,22% 45,45 46,19 45,56 46,00 46,01 6.285 41.972.796.700
12/4/2019 45,24 46,10 +1,30% 44,35 46,30 45,07 45,86 46,10 7.828 13.089.052.900
11/4/2019 46,53 45,51 -2,04% 45,18 47,10 45,89 45,51 45,59 6.815 6.630.122.800
10/4/2019 44,45 46,46 +4,17% 44,45 46,46 46,03 46,31 46,46 5.808 10.546.725.400
9/4/2019 45,40 44,60 -1,83% 44,03 45,59 44,65 44,45 44,63 4.777 4.052.734.900
8/4/2019 46,11 45,43 -1,47% 45,09 46,36 45,51 45,31 45,47 3.942 3.415.841.700
5/4/2019 46,25 46,11 +0,50% 45,85 46,50 46,23 46,11 46,16 5.130 8.455.289.300
4/4/2019 45,80 45,88 +1,33% 45,24 46,20 45,89 45,87 45,96 5.196 4.036.760.500
3/4/2019 46,00 45,28 -0,68% 45,10 46,36 45,77 45,28 45,30 5.675 4.711.723.800
2/4/2019 45,51 45,59 +0,24% 44,95 45,99 45,47 45,58 45,59 9.004 8.120.869.800
1/4/2019 45,69 45,48 +0,20% 45,15 46,15 45,76 45,47 45,52 7.296 6.691.309.900
29/3/2019 45,44 45,39 +1,82% 44,40 45,44 44,91 45,21 45,39 8.056 8.897.382.900
28/3/2019 44,09 44,58 +2,06% 43,55 45,32 44,41 44,58 44,59 7.831 6.751.802.900
27/3/2019 43,98 43,68 -0,73% 43,20 44,87 43,77 43,68 43,69 5.225 14.713.206.000
26/3/2019 40,35 44,00 +9,73% 40,31 44,38 43,23 44,00 44,06 797 24.746.066.200
25/3/2019 41,64 40,10 -3,37% 39,68 42,68 40,51 40,08 40,12 6.712 18.605.689.000
22/3/2019 44,58 41,50 -7,78% 40,85 44,58 42,22 41,50 41,58 8.411 32.442.327.300
21/3/2019 46,01 45,00 -2,36% 44,57 46,46 45,34 45,00 45,13 9.579 9.889.940.400
20/3/2019 46,30 46,09 -1,20% 45,66 46,90 46,17 46,09 46,10 7.420 6.143.714.800
19/3/2019 46,37 46,65 +0,37% 46,16 46,85 46,52 46,65 46,67 4.829 3.996.329.900
18/3/2019 46,98 46,48 -0,39% 45,73 46,98 46,08 46,45 46,48 9.276 13.161.946.000
15/3/2019 47,25 46,66 -1,21% 46,46 47,76 46,76 46,66 46,71 6.967 20.568.417.200
14/3/2019 48,60 47,23 -3,02% 47,17 48,78 47,65 47,23 47,27 4.567 5.055.789.500
13/3/2019 49,00 48,70 -0,92% 47,82 49,31 48,50 48,70 48,74 9.089 9.760.390.900
12/3/2019 47,99 49,15 +2,42% 47,99 49,86 49,16 49,00 49,16 8.149 8.555.034.000
11/3/2019 48,41 47,99 -0,21% 47,21 48,99 48,05 47,97 47,99 8.345 8.342.730.700
8/3/2019 46,30 48,09 +3,02% 46,30 48,70 47,97 48,08 48,09 8.847 7.517.432.200
7/3/2019 46,83 46,68 -0,95% 46,18 47,79 46,66 46,62 46,68 5.702 5.924.639.400
6/3/2019 48,16 47,13 -0,78% 46,29 48,16 46,99 47,13 47,16 4.989 4.260.623.600
1/3/2019 48,49 47,50 -1,82% 47,26 49,04 48,03 47,35 47,50 7.051 7.468.485.100
28/2/2019 48,31 48,38 +0,37% 47,31 48,47 48,09 48,32 48,41 6.797 6.974.396.600
27/2/2019 48,82 48,20 -1,83% 48,02 49,39 48,55 48,20 48,21 8.147 7.671.893.900
26/2/2019 49,97 49,10 -1,54% 49,10 50,50 49,41 49,10 49,25 8.824 8.051.891.700
25/2/2019 49,68 49,87 +0,48% 49,64 52,09 50,55 49,87 50,00 3.907 15.076.814.100
22/2/2019 46,79 49,63 +5,93% 46,77 50,00 49,24 49,63 49,65 8.292 19.414.403.100
21/2/2019 45,88 46,85 +2,76% 45,40 47,22 46,35 46,84 46,85 8.577 7.115.449.000
20/2/2019 47,71 45,59 -4,36% 45,59 48,23 46,91 45,59 45,87 1.188 8.782.971.300
19/2/2019 46,49 47,67 +3,36% 46,32 47,67 46,87 47,59 47,67 9.974 15.964.751.900
18/2/2019 46,47 46,12 -1,24% 45,76 47,16 46,43 46,12 46,17 8.693 12.507.261.100
15/2/2019 45,30 46,70 +2,91% 44,80 46,86 46,16 46,67 46,70 8.704 8.719.910.200
14/2/2019 45,12 45,38 +0,40% 44,34 45,91 44,90 45,37 45,38 9.429 7.813.271.900
13/2/2019 45,57 45,20 -0,66% 44,83 45,98 45,26 45,15 45,20 9.578 6.401.498.300
12/2/2019 45,43 45,50 +1,65% 44,92 46,23 45,46 45,47 45,50 7.542 6.547.269.000
11/2/2019 45,40 44,76 -0,82% 44,40 45,46 44,90 44,75 45,10 4.575 5.342.430.400
8/2/2019 45,39 45,13 -0,81% 44,85 45,82 45,26 45,13 45,14 5.513 4.946.257.300
7/2/2019 45,85 45,50 -0,13% 45,15 46,86 45,94 45,35 45,50 8.528 6.409.016.400
6/2/2019 47,10 45,56 -4,39% 45,56 47,10 46,11 45,56 45,66 8.344 7.920.455.300
5/2/2019 48,23 47,65 -1,20% 46,84 48,23 47,42 47,59 47,65 6.499 5.816.757.500
4/2/2019 48,04 48,23 +0,29% 47,69 48,40 48,15 48,19 48,24 4.468 3.400.587.700
1/2/2019 47,50 48,09 +1,39% 47,23 48,10 47,57 47,80 48,09 7.427 6.809.723.800
31/1/2019 48,95 47,43 -2,41% 47,43 48,95 48,00 47,43 47,81 7.147 6.030.206.600
30/1/2019 47,92 48,60 +1,44% 47,91 49,15 48,40 48,44 48,60 7.749 6.635.827.800
29/1/2019 47,78 47,91 +0,71% 47,44 48,45 48,08 47,91 48,00 6.719 6.112.485.700
28/1/2019 45,75 47,57 +2,41% 45,75 47,66 47,10 47,41 47,57 7.291 6.876.236.800
24/1/2019 45,41 46,45 +2,38% 45,32 46,45 46,01 46,44 46,45 6.158 5.603.097.500
23/1/2019 45,08 45,37 +0,64% 44,74 45,79 45,24 45,29 45,37 5.321 4.322.950.400
22/1/2019 45,97 45,08 -1,62% 45,08 46,35 45,60 45,08 45,16 4.615 4.688.175.300
21/1/2019 45,95 45,82 -0,50% 45,71 46,49 46,12 45,82 46,09 4.928 4.908.528.600
18/1/2019 43,66 46,05 +5,81% 43,36 46,05 45,36 46,00 46,05 781 15.077.834.300
17/1/2019 43,05 43,52 +0,53% 42,90 44,17 43,64 43,52 43,65 6.302 6.492.075.500
16/1/2019 43,76 43,29 -0,98% 43,06 44,05 43,35 43,29 43,31 196 9.805.409.400
15/1/2019 44,01 43,72 -0,64% 43,50 44,29 43,94 43,72 43,74 6.199 6.081.733.600
14/1/2019 44,31 44,00 -1,59% 43,49 44,90 44,22 44,00 44,06 8.496 6.800.066.400
11/1/2019 45,28 44,71 -1,82% 44,40 45,78 44,91 44,71 44,78 6.283 6.186.953.000
10/1/2019 45,19 45,54 +0,60% 45,05 46,07 45,66 45,54 45,57 5.629 4.616.053.800
9/1/2019 45,19 45,27 +2,05% 44,58 45,32 45,11 45,22 45,27 8.801 7.154.678.400
8/1/2019 45,50 44,36 -2,44% 44,36 45,89 44,90 44,36 44,50 142 9.356.730.500
7/1/2019 47,00 45,47 -3,87% 44,25 47,07 45,34 45,38 45,47 4.623 14.819.873.600
4/1/2019 46,78 47,30 +1,15% 45,67 47,34 46,77 47,20 47,30 8.967 7.886.965.900
3/1/2019 46,42 46,76 +0,78% 46,01 46,79 46,45 46,45 46,76 401 8.481.610.900
2/1/2019 45,00 46,40 +3,11% 44,80 46,89 46,01 46,40 46,41 574 10.135.873.800
28/12/2018 44,40 45,00 +1,93% 44,29 45,11 44,95 44,96 45,00 9.770 8.525.766.300
27/12/2018 43,70 44,15 +0,57% 43,55 44,45 44,10 44,03 44,15 6.691 7.099.379.800
26/12/2018 43,10 43,90 +1,57% 43,00 44,50 44,01 43,90 43,94 7.771 6.502.889.700
21/12/2018 43,02 43,22 +0,54% 43,02 44,23 43,51 43,21 43,59 7.541 9.482.537.300
20/12/2018 43,69 42,99 -1,17% 42,43 44,38 43,31 42,96 42,99 9.802 8.030.116.800
19/12/2018 44,17 43,50 -1,02% 42,79 45,22 44,11 43,22 43,50 8.316 10.594.962.000
18/12/2018 43,98 43,95 -0,34% 43,55 44,56 44,04 43,95 44,05 7.743 7.539.146.400
17/12/2018 44,10 44,10 0,00% 43,90 44,57 44,17 44,06 44,10 7.136 8.454.921.200
14/12/2018 43,78 44,10 +0,25% 43,57 44,32 44,01 44,00 44,11 6.959 7.428.283.100
13/12/2018 44,25 43,99 +0,39% 43,75 44,81 44,14 43,84 43,99 903 14.566.193.600
12/12/2018 43,00 43,82 +2,50% 42,91 44,40 43,80 43,80 44,08 3.276 15.129.671.400
11/12/2018 42,35 42,75 +2,05% 42,11 43,05 42,71 42,62 42,75 6.940 8.635.612.600
10/12/2018 42,51 41,89 -1,80% 41,89 43,38 42,54 41,89 42,01 7.716 8.851.374.700
7/12/2018 42,13 42,66 +0,38% 42,12 43,71 43,14 42,65 42,77 9.436 10.198.110.700
6/12/2018 41,28 42,50 +1,46% 41,27 42,88 42,07 42,50 42,51 9.639 7.750.039.500
5/12/2018 40,95 41,89 +2,17% 40,55 42,10 41,47 41,78 41,89 6.957 5.682.943.500
4/12/2018 41,75 41,00 -1,37% 40,64 41,77 41,12 41,00 41,01 8.611 9.875.304.900
3/12/2018 40,90 41,57 +1,61% 40,83 41,99 41,58 41,42 41,57 8.229 11.300.506.900
30/11/2018 40,38 40,91 +1,31% 40,08 41,69 41,13 40,90 41,08 2.769 12.055.132.600
29/11/2018 39,00 40,38 +2,75% 38,86 40,53 39,92 40,15 40,38 8.950 8.943.776.000
28/11/2018 38,15 39,30 +2,75% 38,15 39,30 38,88 39,09 39,30 8.342 6.574.670.100
27/11/2018 38,45 38,25 -0,73% 38,15 39,40 38,82 38,25 38,27 6.746 5.499.052.800
26/11/2018 38,54 38,53 +0,29% 38,46 39,45 38,93 38,53 38,66 1.521 8.742.954.700
23/11/2018 38,19 38,42 +0,13% 38,02 39,16 38,71 38,42 38,57 7.280 7.144.856.800
22/11/2018 38,40 38,37 +0,13% 37,95 38,59 38,30 38,32 38,37 4.483 4.295.679.100
21/11/2018 36,96 38,32 +2,65% 36,68 38,39 37,89 38,10 38,32 8.347 6.909.279.400
19/11/2018 36,79 37,33 +1,22% 36,61 37,49 37,20 37,33 37,34 7.281 4.926.060.100
16/11/2018 36,63 36,88 +1,04% 35,55 37,05 36,54 36,88 36,92 371 7.053.354.500
14/11/2018 35,92 36,50 +1,47% 35,70 36,50 36,11 36,50 36,51 9.684 6.986.323.900
13/11/2018 35,48 35,97 +1,38% 34,90 36,02 35,46 35,81 35,97 9.850 7.837.861.200
12/11/2018 35,70 35,48 -0,89% 35,05 36,41 35,88 35,30 35,48 167 9.423.806.800
9/11/2018 34,25 35,80 +8,81% 33,75 36,55 35,47 35,80 36,00 2.876 39.701.601.100
8/11/2018 33,60 32,90 -2,63% 32,82 34,04 33,64 32,89 32,90 6.672 6.121.193.700
7/11/2018 33,70 33,79 +1,23% 33,04 33,94 33,47 33,35 33,79 6.059 4.723.091.000
6/11/2018 32,51 33,38 +1,15% 32,30 33,61 33,15 33,38 33,39 5.050 5.986.336.100
5/11/2018 32,49 33,00 +1,57% 32,40 33,00 32,76 32,85 33,00 5.300 4.397.771.300
1/11/2018 32,59 32,49 -0,31% 32,00 32,84 32,31 32,46 32,49 8.152 14.822.570.700
31/10/2018 32,30 32,59 +1,18% 31,66 32,69 32,19 32,33 32,59 9.467 6.087.641.900
30/10/2018 31,60 32,21 +2,97% 31,31 32,45 31,85 32,21 32,25 3.943 14.389.024.800
29/10/2018 33,40 31,28 -2,40% 30,86 33,40 31,80 31,24 31,28 2.213 6.401.726.100
26/10/2018 32,12 32,05 -0,37% 31,58 32,59 32,08 32,05 32,07 9.324 9.457.937.400
25/10/2018 31,50 32,17 +2,55% 31,18 32,59 31,94 32,00 32,17 8.776 5.893.556.700
24/10/2018 32,42 31,37 -3,06% 31,27 32,50 31,86 31,37 31,61 9.249 5.054.235.700
23/10/2018 30,43 32,36 +4,25% 30,03 32,54 31,81 32,29 32,36 2.663 10.635.898.500
22/10/2018 31,20 31,04 +0,88% 30,92 31,59 31,25 31,04 31,20 2.617 8.623.884.700
19/10/2018 30,63 30,77 +1,55% 30,51 31,10 30,80 30,76 30,77 7.423 5.078.281.600
18/10/2018 31,04 30,30 -2,51% 30,17 31,21 30,64 30,30 30,35 4.802 7.683.815.600
17/10/2018 30,13 31,08 +3,95% 29,85 31,26 30,53 31,02 31,08 759 8.299.098.400
16/10/2018 29,00 29,90 +4,07% 28,39 29,95 28,95 29,90 29,91 29 21.655.412.900
15/10/2018 29,00 28,73 +0,28% 28,00 29,10 28,64 28,61 28,73 6.721 5.345.242.500
11/10/2018 28,42 28,65 +1,74% 28,28 28,88 28,63 28,57 28,65 7.112 3.848.565.700
10/10/2018 27,86 28,16 +1,29% 27,35 28,37 27,89 28,16 28,18 5.229 3.671.879.800
9/10/2018 28,82 27,80 -3,54% 27,80 29,28 28,65 27,80 28,01 32 6.864.605.000
8/10/2018 28,55 28,82 +4,12% 28,55 29,29 28,89 28,81 28,82 9.457 5.478.706.800
5/10/2018 28,20 27,68 -0,86% 27,07 28,26 27,57 27,68 27,73 7.150 4.139.472.600
4/10/2018 28,63 27,92 -2,51% 27,61 28,67 28,00 27,92 27,99 7.395 3.792.889.000
3/10/2018 28,90 28,64 +3,13% 28,13 29,37 28,77 28,42 28,64 925 5.571.162.700
2/10/2018 28,31 27,77 +0,84% 27,73 28,48 28,03 27,77 27,99 7.264 4.523.932.500
1/10/2018 28,20 27,54 -2,96% 27,50 28,40 27,76 27,54 27,59 4.324 5.520.028.300
28/9/2018 28,24 28,38 +0,11% 27,71 28,75 28,32 28,29 28,38 5.787 3.620.518.900
27/9/2018 28,69 28,35 -0,70% 28,25 29,00 28,56 28,34 28,39 5.903 3.043.114.500
26/9/2018 28,00 28,55 +2,70% 27,77 28,75 28,30 28,55 28,56 7.715 3.912.591.000
25/9/2018 27,15 27,80 +1,65% 26,57 28,00 27,13 27,76 27,82 9.433 7.879.538.000
24/9/2018 27,76 27,35 -1,76% 27,30 28,25 27,74 27,34 27,35 5.166 2.657.306.500
21/9/2018 27,57 27,84 +2,39% 27,33 28,09 27,82 27,82 27,85 3.972 3.332.868.500
20/9/2018 27,46 27,19 -0,73% 26,94 27,74 27,29 27,19 27,21 3.920 2.370.742.000
19/9/2018 28,01 27,39 -3,52% 27,21 28,27 27,63 27,37 27,39 7.204 4.150.913.300
18/9/2018 28,11 28,39 +1,57% 27,53 28,41 27,98 28,34 28,40 6.584 4.018.494.100
17/9/2018 27,96 27,95 -0,53% 27,81 28,59 28,07 27,95 28,00 4.584 2.525.198.200
14/9/2018 27,89 28,10 +0,75% 27,64 28,29 27,98 28,07 28,10 4.697 2.221.894.200
13/9/2018 28,43 27,89 -1,80% 27,81 28,55 27,98 27,89 27,92 4.791 2.431.149.500
12/9/2018 28,73 28,40 -0,87% 28,17 28,96 28,61 28,40 28,45 7.444 4.174.424.800
11/9/2018 28,60 28,65 -1,21% 28,24 29,02 28,68 28,63 28,65 6.420 3.508.779.300
10/9/2018 29,43 29,00 -1,02% 28,89 29,48 29,08 28,98 29,09 7.760 3.495.529.600
6/9/2018 29,57 29,30 +0,10% 28,63 29,57 28,92 29,30 29,31 8.727 11.184.214.700
5/9/2018 28,88 29,27 +1,63% 28,65 29,59 29,24 29,24 29,27 6.606 3.659.881.100
4/9/2018 28,91 28,80 -0,21% 28,59 29,49 29,09 28,79 28,84 5.643 3.242.936.000
3/9/2018 28,61 28,86 -0,48% 28,50 29,06 28,85 28,86 28,96 2.344 1.160.007.700
31/8/2018 28,83 29,00 -0,17% 28,69 29,30 29,01 28,96 29,05 4.966 4.512.208.700
30/8/2018 29,33 29,05 -1,19% 28,83 29,46 29,09 29,05 29,11 5.554 3.151.238.800
29/8/2018 29,89 29,40 -1,08% 29,23 30,09 29,58 29,35 29,45 6.155 4.957.589.400
28/8/2018 30,00 29,72 -0,40% 29,50 30,29 29,89 29,72 29,78 69 5.097.925.100
27/8/2018 28,87 29,84 +4,34% 28,87 30,05 29,71 29,82 29,84 9.343 6.057.448.500
24/8/2018 28,50 28,60 +1,71% 28,41 28,88 28,67 28,60 28,70 6.756 5.163.488.200
23/8/2018 27,90 28,12 +0,43% 27,59 28,36 27,99 28,11 28,13 8.925 6.972.527.900
22/8/2018 26,21 28,00 +5,86% 26,17 28,26 27,56 28,00 28,02 185 6.629.147.400
21/8/2018 26,32 26,45 -0,30% 26,28 26,68 26,48 26,43 26,51 8.601 5.793.582.200
20/8/2018 26,16 26,53 +0,87% 26,02 26,53 26,37 26,51 26,53 6.679 3.322.189.000
17/8/2018 26,35 26,30 -0,87% 25,95 26,66 26,25 26,30 26,46 310 5.500.054.600
16/8/2018 26,81 26,53 -1,19% 26,33 27,25 26,64 26,53 26,54 8.042 4.210.393.800
15/8/2018 27,18 26,85 -2,04% 26,21 27,19 26,69 26,84 26,85 9.424 6.089.610.800
14/8/2018 27,37 27,41 +1,14% 26,68 28,15 27,53 27,41 27,49 4.444 10.151.909.700
13/8/2018 26,05 27,10 +4,03% 25,70 27,23 26,57 27,09 27,10 8.743 5.305.711.800
10/8/2018 27,70 26,05 -7,06% 25,75 27,70 26,42 26,05 26,07 6.859 11.438.259.800
9/8/2018 28,53 28,03 -1,48% 27,70 28,74 28,06 28,03 28,14 897 5.762.400.500
8/8/2018 28,81 28,45 -1,25% 28,36 29,26 28,80 28,45 28,50 5.958 3.764.286.500
7/8/2018 29,93 28,81 -2,73% 28,75 30,10 29,20 28,81 28,90 8.654 6.352.901.700
6/8/2018 29,94 29,62 -0,13% 29,60 30,36 29,90 29,62 29,74 7.069 5.744.081.600
3/8/2018 29,36 29,66 +1,26% 28,97 29,87 29,36 29,66 29,71 9.745 9.649.142.200
2/8/2018 28,86 29,29 +1,00% 28,74 29,78 29,36 29,29 29,40 5.428 6.058.702.200
1/8/2018 28,84 29,00 -0,34% 28,84 29,39 29,17 29,00 29,04 4.134 2.407.899.300
31/7/2018 29,25 29,10 -0,92% 28,54 29,28 28,91 29,10 29,12 8.379 5.000.838.500
30/7/2018 29,70 29,37 -0,64% 29,37 29,95 29,58 29,37 29,50 3.325 2.259.498.500
27/7/2018 30,01 29,56 -1,47% 29,34 30,42 29,84 29,56 29,65 6.193 3.859.312.700
26/7/2018 30,08 30,00 -0,40% 29,92 30,83 30,35 29,98 30,09 7.692 4.267.875.500
25/7/2018 29,68 30,12 +2,10% 29,46 30,42 29,96 30,12 30,20 6.965 5.647.076.500
24/7/2018 30,37 29,50 -1,70% 29,34 30,55 29,78 29,49 29,50 7.636 6.459.823.800
23/7/2018 31,00 30,01 -2,88% 30,01 31,54 30,66 30,01 30,13 5.878 4.359.992.600
20/7/2018 32,45 30,90 -0,03% 30,76 32,45 31,28 30,88 30,90 4.719 3.748.684.100
19/7/2018 31,20 30,91 -1,12% 30,42 31,43 30,83 30,91 30,96 6.974 4.219.421.100
18/7/2018 30,60 31,26 +2,53% 30,55 31,29 31,04 31,25 31,26 4.516 2.991.094.700
17/7/2018 29,67 30,49 +2,90% 29,67 30,60 30,22 30,41 30,49 7.781 4.829.167.500
16/7/2018 30,25 29,63 -1,50% 29,61 30,53 30,08 29,63 29,65 5.682 5.221.407.000
13/7/2018 29,98 30,08 +0,10% 29,87 30,54 30,07 29,92 30,08 4.884 3.719.226.000
12/7/2018 29,82 30,05 +0,94% 29,64 30,39 30,00 30,01 30,05 6.780 9.556.302.900
11/7/2018 30,04 29,77 -1,85% 29,77 30,48 30,04 29,76 29,77 4.740 4.258.409.000
10/7/2018 30,48 30,33 +0,86% 30,00 30,99 30,38 30,33 30,45 7.320 4.672.781.800
6/7/2018 30,18 30,07 +1,01% 29,74 30,41 30,12 30,07 30,11 3.431 2.100.894.600
5/7/2018 30,23 29,77 -1,39% 29,55 31,34 30,09 29,71 29,77 6.041 3.887.983.300
4/7/2018 30,34 30,19 -0,17% 30,19 30,58 30,34 30,19 30,47 2.285 1.448.975.200
3/7/2018 30,69 30,24 -1,18% 30,20 30,95 30,52 30,23 30,24 6.599 3.573.736.900
2/7/2018 30,20 30,60 +1,09% 30,20 31,00 30,70 30,60 30,65 5.233 2.766.053.900
29/6/2018 31,00 30,27 -1,91% 30,06 31,22 30,50 30,27 30,30 9.639 5.943.419.700
28/6/2018 29,46 30,86 +4,26% 29,46 30,92 30,59 30,83 30,87 6.755 4.057.570.400
27/6/2018 30,69 29,60 -2,95% 29,52 31,00 30,26 29,60 29,86 7.460 4.520.067.000
26/6/2018 30,91 30,50 -0,72% 30,30 31,16 30,68 30,50 30,53 8.577 7.802.291.100
25/6/2018 29,99 30,72 +1,42% 29,99 30,94 30,51 30,64 30,72 7.162 4.329.676.300
22/6/2018 30,57 30,29 -0,36% 29,76 30,99 30,13 30,16 30,29 4.422 2.835.061.200
21/6/2018 31,00 30,40 -1,68% 30,18 31,00 30,58 30,40 30,60 5.932 4.064.767.400
20/6/2018 31,08 30,92 +0,23% 30,55 31,42 30,90 30,92 30,99 7.346 4.651.960.500
19/6/2018 31,03 30,85 -0,48% 30,75 31,58 31,18 30,85 31,00 9.338 5.972.660.500
18/6/2018 31,52 31,00 -2,55% 30,76 31,67 31,30 31,00 31,13 970 6.658.842.100
15/6/2018 32,41 31,81 -1,85% 31,25 32,41 31,81 31,80 31,81 9.350 6.913.133.400
14/6/2018 32,67 32,41 -0,92% 32,41 34,10 33,04 32,41 32,69 8.200 5.630.004.600
13/6/2018 33,00 32,71 -1,48% 32,13 33,94 33,22 32,71 32,84 7.272 4.961.057.500
12/6/2018 33,23 33,20 -1,22% 32,86 34,25 33,39 33,20 33,22 6.116 5.822.954.100
11/6/2018 34,80 33,61 -3,11% 33,45 35,21 34,21 33,60 33,61 7.324 5.037.025.700
8/6/2018 33,82 34,69 +2,63% 33,00 35,25 34,34 34,69 34,76 9.055 5.737.916.700
7/6/2018 34,31 33,80 -4,22% 32,62 34,69 33,69 33,78 33,80 430 6.618.888.100
6/6/2018 34,97 35,29 +0,71% 34,60 35,81 35,18 35,13 35,29 7.901 5.579.609.000
5/6/2018 36,95 35,04 -5,73% 35,04 37,45 36,47 35,04 35,19 8.659 8.333.035.500
4/6/2018 35,13 37,17 +6,50% 35,12 37,65 36,59 37,06 37,17 3.773 9.509.463.100
1/6/2018 34,50 34,90 +3,50% 33,19 35,07 34,38 34,90 34,97 7.607 4.857.515.200
30/5/2018 32,80 33,72 +2,18% 32,80 34,11 33,64 33,44 33,72 3 10.736.634.500
29/5/2018 33,50 33,00 -1,49% 32,54 34,30 33,36 33,00 33,12 7.715 4.263.764.900
28/5/2018 34,13 33,50 -2,45% 33,06 34,44 33,79 33,35 33,50 5.190 5.459.626.200
25/5/2018 35,29 34,34 -1,89% 34,01 35,60 34,63 34,34 34,35 7.192 4.390.431.200
24/5/2018 34,20 35,00 +2,04% 33,77 35,44 34,73 34,92 35,00 1.831 10.820.784.900
23/5/2018 35,00 34,30 -3,11% 34,13 35,51 34,97 34,30 34,34 5.255 5.135.866.200
22/5/2018 35,43 35,40 +0,80% 34,65 35,80 35,15 35,40 35,47 8.709 6.823.718.700
21/5/2018 35,21 35,12 -0,17% 34,79 35,89 35,17 35,11 35,12 7.810 4.756.800.400
18/5/2018 34,98 35,18 -0,17% 34,50 35,70 35,06 35,18 35,20 4.310 10.573.638.600
17/5/2018 36,02 35,24 -3,45% 34,91 36,18 35,61 35,24 35,43 2.692 10.319.151.900
16/5/2018 37,55 36,50 -3,41% 36,24 37,82 36,89 36,50 36,52 342 12.015.589.200
15/5/2018 35,55 37,79 +5,21% 35,15 38,89 37,34 37,78 37,80 7.302 14.961.861.100
14/5/2018 36,11 35,92 -0,22% 35,64 36,82 36,20 35,92 36,01 661 9.921.384.900
11/5/2018 34,50 36,00 +14,65% 34,05 37,60 35,97 36,00 36,07 8.280 44.979.101.300
10/5/2018 31,29 31,40 +0,45% 31,06 31,59 31,36 31,40 31,44 6.349 3.279.677.700
9/5/2018 31,13 31,26 +0,68% 30,73 31,45 31,17 31,26 31,30 5.898 4.017.742.100
8/5/2018 31,50 31,05 -1,05% 30,41 31,73 31,14 31,05 31,13 7.409 4.316.491.600
7/5/2018 32,28 31,38 -2,18% 31,02 32,43 31,58 31,22 31,38 5.469 3.223.865.900
4/5/2018 32,14 32,08 -0,25% 31,30 32,74 32,27 32,08 32,24 8.443 5.673.068.800
3/5/2018 32,90 32,16 -2,78% 31,94 33,33 32,64 32,06 32,16 8.593 4.477.152.500
2/5/2018 32,00 33,08 +2,70% 32,00 33,39 33,03 33,08 33,13 76 5.852.872.500
30/4/2018 33,38 32,21 -3,42% 32,21 33,41 32,56 32,21 32,35 7.189 4.918.167.200
27/4/2018 32,60 33,35 +2,68% 32,54 33,41 33,05 33,24 33,35 8.739 5.387.128.600
26/4/2018 32,52 32,48 -0,12% 32,15 32,95 32,51 32,41 32,48 4.915 2.464.243.600
25/4/2018 32,10 32,52 +0,18% 31,82 32,65 32,31 32,49 32,52 5.160 3.126.496.900
24/4/2018 32,51 32,46 +0,71% 32,00 32,98 32,44 32,46 32,56 6.675 4.588.603.300
23/4/2018 33,20 32,23 -2,63% 32,20 33,48 32,68 32,23 32,30 6.088 4.821.698.800
20/4/2018 32,61 33,10 +2,54% 32,61 33,91 33,31 33,10 33,14 9.326 6.524.630.800
19/4/2018 32,00 32,28 +0,59% 31,59 32,39 32,02 32,27 32,29 3.859 2.222.140.300
18/4/2018 32,27 32,09 -0,06% 31,66 32,49 32,16 32,09 32,30 8.373 5.326.590.700
17/4/2018 31,12 32,11 +2,62% 31,12 32,20 31,85 32,08 32,11 6.440 4.321.843.400
16/4/2018 32,25 31,29 -1,82% 31,22 32,25 31,60 31,29 31,30 5.101 2.862.820.000
13/4/2018 32,82 31,87 -3,16% 31,50 32,84 31,94 31,87 32,03 7.094 4.235.118.200
12/4/2018 31,92 32,91 +3,72% 31,92 33,19 32,74 32,91 32,99 7.751 5.544.683.900
11/4/2018 31,68 31,73 +0,76% 31,56 32,23 31,88 0,00 0,00 3.362 2.143.867.000
10/4/2018 31,23 31,49 +1,58% 30,32 31,67 31,15 31,45 31,49 6.033 6.475.867.000
9/4/2018 32,22 31,00 -2,70% 30,74 32,22 31,14 30,86 31,01 7.520 4.221.427.700
6/4/2018 32,63 31,86 -2,51% 31,56 32,84 32,00 31,86 31,90 6.151 4.122.791.800
5/4/2018 33,00 32,68 +0,55% 32,16 33,20 32,61 32,60 32,68 6.545 3.964.949.600
4/4/2018 31,81 32,50 -0,12% 31,68 32,60 32,28 32,46 32,50 6.549 4.360.032.800
3/4/2018 31,99 32,54 +3,01% 31,42 32,60 32,23 32,46 32,54 7.643 6.960.943.600
2/4/2018 31,71 31,59 -1,28% 31,38 32,09 31,68 31,59 31,62 4.240 2.858.703.400
29/3/2018 31,36 32,00 +1,30% 31,18 32,49 31,66 31,96 32,00 7.022 4.009.662.200
28/3/2018 30,81 31,59 +2,17% 30,80 31,62 31,39 31,40 31,59 6.991 4.780.510.800
27/3/2018 31,81 30,92 -2,61% 30,67 31,83 31,17 30,92 31,00 6.620 5.205.735.900
26/3/2018 32,10 31,75 -1,21% 31,29 32,25 31,78 31,67 31,75 6.923 5.172.928.100
23/3/2018 31,78 32,14 +0,06% 31,78 32,86 32,35 32,14 32,19 5.367 2.534.592.000
22/3/2018 31,85 32,12 +0,06% 31,84 32,51 32,22 32,10 32,12 6.166 3.448.833.300
21/3/2018 31,75 32,10 +1,01% 31,62 32,35 32,02 32,10 32,14 5.179 2.876.383.800
20/3/2018 32,44 31,78 -2,52% 31,78 32,64 32,19 31,78 31,90 5.492 3.671.684.300
19/3/2018 32,22 32,60 -0,18% 32,11 32,84 32,53 32,59 32,60 4.466 2.977.650.200
16/3/2018 32,17 32,66 +0,28% 32,09 32,94 32,57 32,56 32,66 5.320 6.275.330.000
15/3/2018 33,18 32,57 -0,15% 31,82 34,11 32,93 32,55 32,58 1.857 11.525.670.700
14/3/2018 33,33 32,62 -2,04% 32,23 33,47 32,62 32,60 32,62 5.431 4.069.864.300
13/3/2018 33,35 33,30 -0,03% 33,11 33,53 33,30 33,27 33,30 4.633 2.633.751.500
12/3/2018 33,40 33,31 -0,33% 33,31 33,65 33,45 33,32 33,45 3.547 1.906.150.600
9/3/2018 33,25 33,42 +0,51% 33,12 33,73 33,36 33,42 33,48 5.113 3.127.448.300
8/3/2018 33,43 33,25 -0,48% 33,09 33,81 33,30 33,20 33,25 2.900 1.819.710.800
7/3/2018 33,26 33,41 +0,45% 33,02 33,64 33,34 33,40 33,41 6.462 6.977.596.200
6/3/2018 34,05 33,26 -1,74% 33,11 34,15 33,51 33,26 33,35 7.674 5.235.993.800
5/3/2018 34,49 33,85 -2,28% 33,60 34,68 33,90 33,85 33,88 4.561 4.125.239.400
2/3/2018 34,74 34,64 -0,69% 34,01 34,74 34,39 34,60 34,64 3.814 2.230.766.600
1/3/2018 34,16 34,88 +1,60% 34,16 35,05 34,74 34,88 34,94 3.820 2.534.108.200
28/2/2018 34,94 34,33 -1,94% 33,64 35,41 34,33 34,09 34,33 6.353 7.184.919.800
27/2/2018 34,75 35,01 +0,75% 34,57 35,34 34,99 34,96 35,01 3.786 2.678.039.600
26/2/2018 36,00 34,75 -2,93% 34,54 36,55 35,26 34,74 34,80 6.605 4.622.741.000
23/2/2018 35,15 35,80 +2,46% 34,90 35,99 35,49 35,80 35,82 8.533 5.671.991.900
22/2/2018 34,48 34,94 +2,07% 33,90 35,04 34,75 34,71 34,94 3.668 2.214.632.100
21/2/2018 34,52 34,23 -0,93% 34,23 34,80 34,53 34,23 34,25 6.035 4.013.595.800
20/2/2018 34,64 34,55 -0,26% 34,24 35,15 34,61 34,53 34,55 5.847 2.964.394.800
19/2/2018 33,63 34,64 +3,03% 33,63 34,77 34,51 34,57 34,64 2.094 1.845.213.200
16/2/2018 33,35 33,62 +0,96% 33,06 33,75 33,44 33,62 33,63 5.152 2.825.606.400
15/2/2018 33,55 33,30 -0,54% 32,88 33,79 33,26 33,29 33,30 7.261 9.246.208.500
14/2/2018 33,99 33,48 -0,68% 33,13 34,23 33,48 33,42 33,48 7.331 8.170.623.900
9/2/2018 34,19 33,71 -1,14% 32,85 34,19 33,43 33,71 33,88 5.552 5.471.994.800
8/2/2018 35,00 34,10 -2,57% 33,62 35,20 34,55 34,05 34,10 5.134 8.578.179.600
7/2/2018 35,00 35,00 +0,26% 34,70 35,42 35,04 34,90 35,00 6.561 6.612.810.400
6/2/2018 33,92 34,91 +2,08% 33,43 35,10 34,49 34,91 34,92 6.785 4.036.537.200
5/2/2018 34,39 34,20 -0,87% 33,85 34,78 34,44 34,07 34,20 5.275 4.561.784.500
2/2/2018 34,90 34,50 -1,43% 33,86 35,02 34,48 34,50 34,52 6.590 6.484.883.600
1/2/2018 34,92 35,00 +0,23% 34,78 35,48 35,21 35,00 35,13 4.533 3.182.766.500
31/1/2018 36,00 34,92 -1,63% 34,81 36,02 35,41 34,92 34,98 5.628 8.494.014.400
30/1/2018 35,59 35,50 -0,84% 35,26 35,77 35,45 35,40 35,50 3.601 2.248.586.100
29/1/2018 36,55 35,80 -2,05% 35,74 36,60 36,11 35,80 35,81 2.931 2.316.441.800
26/1/2018 36,95 36,55 -1,48% 36,29 37,00 36,63 36,52 36,55 9.523 10.994.911.900
24/1/2018 34,90 37,10 +6,70% 34,74 37,28 36,02 37,00 37,10 9.738 7.192.979.800
23/1/2018 34,94 34,77 -0,32% 34,18 35,00 34,56 34,56 34,77 6.348 4.367.710.000
22/1/2018 34,09 34,88 +1,69% 33,87 34,97 34,62 34,77 34,88 4.632 3.400.582.600
19/1/2018 33,48 34,30 +3,47% 33,21 34,40 34,05 34,25 34,30 5.359 3.380.805.000
18/1/2018 33,85 33,15 -1,95% 33,15 34,57 33,86 33,15 33,18 6.563 4.918.157.100
17/1/2018 33,06 33,81 +2,42% 33,06 34,27 33,79 33,80 33,81 5.452 3.265.494.600
16/1/2018 33,80 33,01 -1,70% 33,01 34,00 33,30 33,01 33,19 3.752 2.581.473.400
15/1/2018 33,06 33,58 +1,67% 33,05 33,97 33,63 33,58 33,64 2.785 3.182.125.500
12/1/2018 32,45 33,03 +1,79% 32,19 33,32 32,79 33,03 33,04 5.115 2.932.400.800
11/1/2018 32,75 32,45 -0,28% 32,13 32,75 32,39 32,44 32,49 3.041 2.944.877.100
10/1/2018 32,18 32,54 +0,74% 32,05 32,84 32,56 32,54 32,63 3.729 2.202.328.300
9/1/2018 32,65 32,30 -0,95% 32,05 32,84 32,28 32,30 32,31 5.158 3.265.658.400
8/1/2018 33,14 32,61 -1,18% 32,33 33,41 32,65 32,50 32,61 4.204 2.690.577.500
5/1/2018 32,99 33,00 0,00% 32,61 33,00 32,84 32,80 33,00 3.903 3.722.062.200
4/1/2018 32,20 33,00 +3,00% 32,20 33,08 32,83 33,00 33,01 5.952 3.411.754.000
3/1/2018 32,19 32,04 -0,80% 31,92 33,13 32,53 32,04 32,10 5.123 2.536.416.900
2/1/2018 33,35 32,30 -2,30% 32,18 33,71 32,83 32,30 32,31 5.549 3.994.759.800
28/12/2017 32,59 33,06 +0,98% 32,59 33,30 33,16 33,06 33,08 3.006 4.826.528.100
27/12/2017 31,54 32,74 +4,00% 31,54 32,93 32,47 32,70 32,74 4.034 2.648.000.300
26/12/2017 31,94 31,48 -1,38% 31,07 32,03 31,43 31,48 31,52 3.776 2.111.556.900
22/12/2017 31,89 31,92 +0,06% 31,50 32,27 31,84 31,75 31,92 3.705 1.678.755.000
21/12/2017 31,55 31,90 +1,27% 31,38 32,30 31,81 31,88 31,93 7.035 3.951.178.600
20/12/2017 30,72 31,50 +2,77% 30,58 31,83 31,52 31,46 31,50 4.273 2.590.145.700
19/12/2017 30,19 30,65 +1,83% 29,98 30,84 30,51 30,65 30,67 5.048 3.053.463.800
18/12/2017 30,02 30,10 +1,69% 29,83 30,60 30,30 30,10 30,17 4.770 3.274.896.300
15/12/2017 29,29 29,60 +0,65% 29,20 30,05 29,58 29,57 29,60 5.492 7.540.432.700
14/12/2017 30,42 29,41 -3,32% 29,23 30,55 29,63 29,39 29,41 5.881 5.100.872.300
13/12/2017 31,00 30,42 -1,55% 30,30 31,69 31,04 30,41 30,58 8.086 5.379.791.900
12/12/2017 30,05 30,90 +2,79% 29,62 30,90 30,09 30,68 30,90 5.346 3.371.828.500
11/12/2017 30,82 30,06 -2,08% 30,03 31,13 30,57 30,06 30,10 3.322 2.164.207.100
8/12/2017 31,25 30,70 -0,36% 30,50 31,25 30,78 30,70 30,73 3.355 1.948.805.600
7/12/2017 30,68 30,81 -2,19% 30,28 31,22 30,66 30,65 30,81 7.804 4.055.421.800
6/12/2017 30,38 31,50 +2,94% 30,13 31,50 31,00 31,25 31,50 8.114 4.458.663.500
5/12/2017 30,80 30,60 -0,46% 30,33 31,06 30,62 30,40 30,62 7.248 3.425.932.000
4/12/2017 29,79 30,74 +4,45% 29,61 30,91 30,43 30,74 30,76 6.179 4.138.167.300
1/12/2017 29,16 29,43 +0,93% 29,14 30,33 29,76 29,43 29,66 7.660 4.145.867.000
30/11/2017 29,74 29,16 -2,31% 28,88 30,03 29,32 29,16 29,19 8.313 4.639.247.200
29/11/2017 30,97 29,85 -2,74% 29,75 30,99 30,13 29,85 29,97 7.712 4.045.602.400
28/11/2017 30,86 30,69 0,00% 30,69 31,51 31,07 30,68 30,74 4.037 2.851.369.100
27/11/2017 30,95 30,69 -1,00% 30,17 31,00 30,47 30,65 30,69 4.242 2.346.784.800
24/11/2017 32,01 31,00 -2,73% 31,00 32,20 31,36 31,00 31,12 4.487 3.359.508.800
23/11/2017 31,99 31,87 -0,38% 31,39 31,99 31,71 31,87 31,88 2.284 1.323.278.800
22/11/2017 32,56 31,99 -1,87% 31,70 32,67 32,06 31,96 31,99 6.713 4.277.674.800
21/11/2017 33,00 32,60 -0,91% 32,43 33,32 32,72 32,58 32,65 7.148 5.158.710.200
17/11/2017 31,88 32,90 +2,21% 30,91 32,90 32,19 32,84 32,90 9.572 7.363.007.800
16/11/2017 30,01 32,19 +10,09% 30,01 33,70 32,36 32,18 32,19 1.393 20.917.871.300
14/11/2017 29,42 29,24 -0,27% 29,00 29,92 29,52 29,21 29,24 6.327 3.587.842.100
13/11/2017 28,48 29,32 +2,52% 28,10 29,64 29,03 29,29 29,48 4.730 2.644.319.700
10/11/2017 29,73 28,60 -3,35% 28,37 29,74 28,75 28,60 28,61 6.888 3.599.434.300
9/11/2017 29,36 29,59 +0,24% 28,95 30,52 29,65 29,59 29,73 8.798 6.333.814.800
8/11/2017 28,07 29,52 +5,62% 28,07 29,52 28,93 29,46 29,52 7.107 5.434.920.800
7/11/2017 28,75 27,95 -2,85% 27,92 29,04 28,29 27,95 28,07 6.886 3.183.623.200
6/11/2017 29,37 28,77 -1,81% 28,70 30,00 29,17 28,77 28,79 7.104 5.210.936.200
3/11/2017 30,51 29,30 -3,97% 28,01 30,80 29,08 29,30 29,34 1.207 7.556.441.600
1/11/2017 31,20 30,51 -1,49% 30,51 31,88 31,21 30,51 30,60 4.528 2.489.980.900
31/10/2017 30,60 30,97 +1,24% 29,85 31,07 30,61 30,80 30,97 4.577 2.901.168.900
30/10/2017 32,00 30,59 -4,41% 30,13 32,00 30,86 30,40 30,59 7.844 7.761.648.400
27/10/2017 32,02 32,00 0,00% 31,75 32,67 32,23 32,00 32,01 5.104 2.899.353.800
26/10/2017 32,40 32,00 -0,87% 31,63 32,88 32,52 32,00 32,02 5.631 4.866.145.700
25/10/2017 31,47 32,28 +3,16% 31,36 32,41 31,80 32,27 32,28 3.763 3.852.770.500
24/10/2017 30,52 31,29 +2,52% 30,52 31,39 30,98 31,29 31,30 4.456 6.554.987.800
23/10/2017 30,98 30,52 -1,45% 30,35 31,08 30,65 30,52 30,62 4.151 2.143.856.600
20/10/2017 30,86 30,97 +0,52% 30,53 31,50 31,04 30,97 31,00 5.654 2.678.668.200
19/10/2017 31,05 30,81 -0,48% 30,09 31,10 30,57 30,80 30,81 3.624 2.765.476.700
18/10/2017 30,60 30,96 +2,18% 30,41 31,34 30,88 30,96 31,00 4.606 2.730.372.800
17/10/2017 31,20 30,30 -2,67% 30,16 31,90 30,96 30,30 30,40 4.453 3.758.902.300
16/10/2017 30,12 31,13 +3,35% 29,74 31,13 30,76 31,13 31,14 4.464 2.815.355.000
13/10/2017 30,87 30,12 -2,21% 30,00 31,74 30,56 30,12 30,14 5.454 5.109.978.700
11/10/2017 31,96 30,80 -2,99% 30,62 32,20 31,11 30,80 30,82 4.134 3.080.582.400
10/10/2017 31,73 31,75 +1,47% 31,34 31,99 31,70 31,74 31,75 2.970 2.187.169.100
9/10/2017 31,30 31,29 +0,48% 30,78 31,42 31,12 31,28 31,29 1.484 922.022.900
6/10/2017 31,99 31,14 -1,92% 30,74 31,99 31,26 31,14 31,15 2.765 2.381.266.700
5/10/2017 33,07 31,75 -3,26% 31,51 33,68 32,45 31,75 31,80 6.754 5.759.842.700
4/10/2017 31,91 32,82 +4,19% 31,87 33,49 32,92 32,82 32,91 4.876 5.126.728.100
3/10/2017 30,61 31,50 +2,84% 30,61 31,60 31,32 31,50 31,51 8.276 4.681.486.800
2/10/2017 31,19 30,63 -1,83% 30,51 31,49 30,87 30,63 30,77 3.393 2.898.460.400
29/9/2017 31,34 31,20 +0,81% 31,05 31,66 31,31 31,17 31,27 5.344 3.731.397.300
28/9/2017 31,44 30,95 -0,39% 30,92 31,74 31,31 30,95 31,14 5.086 2.869.292.800
27/9/2017 31,57 31,07 -1,05% 30,35 31,77 30,89 31,06 31,07 4.380 3.426.749.700
26/9/2017 31,10 31,40 +0,32% 30,84 31,44 31,29 31,37 31,40 2.674 2.877.616.200
25/9/2017 32,10 31,30 -2,22% 31,09 32,30 31,49 31,29 31,30 4.574 4.297.779.000
22/9/2017 32,20 32,01 -0,71% 31,26 32,49 32,05 32,01 32,07 6.804 6.214.372.900
21/9/2017 33,01 32,24 -2,30% 31,77 33,37 32,38 32,24 32,25 5.951 5.255.862.700
20/9/2017 33,20 33,00 -0,99% 32,70 33,94 33,29 33,00 33,11 5.412 4.461.235.300
19/9/2017 34,67 33,33 -4,55% 33,26 34,87 33,82 33,32 33,33 6.554 8.156.216.700
18/9/2017 34,64 34,92 +0,75% 34,28 35,73 35,14 34,90 34,92 7.302 5.356.633.700
15/9/2017 33,66 34,66 +2,27% 33,66 34,66 34,40 34,60 34,66 5.083 5.840.941.900
14/9/2017 33,12 33,89 +1,19% 32,67 33,99 33,57 33,88 33,89 6.483 8.422.380.000
13/9/2017 32,41 33,49 +3,05% 32,40 33,54 33,06 33,46 33,49 8.671 7.872.266.300
12/9/2017 31,60 32,50 +3,04% 31,42 32,87 32,20 32,49 32,51 9.818 8.502.076.800
11/9/2017 30,70 31,54 +3,92% 30,14 31,66 31,27 31,54 31,60 1.327 13.143.438.900
8/9/2017 29,81 30,35 +2,19% 29,81 30,62 30,40 30,32 30,36 4.787 3.435.014.700
6/9/2017 29,80 29,70 +0,24% 29,50 30,05 29,75 29,67 29,70 7.188 3.479.962.100
5/9/2017 29,72 29,63 +0,41% 29,45 29,89 29,69 29,58 29,63 5.559 3.049.775.700
4/9/2017 29,57 29,51 -0,71% 29,22 29,80 29,52 29,51 29,60 3.174 1.715.727.700
1/9/2017 29,61 29,72 +0,75% 29,31 29,80 29,52 29,50 29,74 7.072 11.392.288.500
31/8/2017 30,10 29,50 -1,76% 29,41 30,11 29,90 29,48 29,50 5.105 6.169.595.000
30/8/2017 29,94 30,03 +0,03% 29,61 30,20 29,95 30,03 30,05 4.721 3.233.048.200
29/8/2017 29,42 30,02 +1,59% 29,09 30,25 29,90 30,01 30,02 5.842 3.998.048.500
28/8/2017 29,15 29,55 +1,37% 29,08 29,68 29,55 29,55 29,56 3.983 5.920.626.200
25/8/2017 30,10 29,15 -3,00% 28,90 30,40 29,26 29,15 29,16 947 8.433.653.800
24/8/2017 29,03 30,05 +3,94% 29,03 30,10 29,87 30,00 30,05 6.462 7.264.601.600
23/8/2017 28,10 28,91 +1,62% 28,07 29,20 28,93 28,90 28,91 7.757 5.503.990.800
22/8/2017 27,94 28,45 +2,52% 27,94 28,69 28,51 28,45 28,47 7.396 4.908.712.800
21/8/2017 27,71 27,75 -0,22% 27,45 28,00 27,73 27,74 27,77 7.314 4.684.394.000
18/8/2017 26,67 27,81 +4,35% 26,67 27,81 27,36 27,80 27,81 6.404 7.669.077.400
17/8/2017 26,60 26,65 +0,41% 26,04 26,83 26,54 26,65 26,66 5.578 4.592.877.000
16/8/2017 27,01 26,54 -1,52% 26,41 27,40 26,68 26,53 26,54 8.085 9.071.934.500
15/8/2017 26,68 26,95 +1,89% 26,40 27,10 26,85 26,95 26,96 8.908 7.217.008.300
14/8/2017 25,58 26,45 +4,34% 25,40 26,59 26,28 26,44 26,45 8.636 7.940.722.500
11/8/2017 25,12 25,35 +1,04% 25,07 25,77 25,49 25,35 25,38 6.524 3.935.986.900
10/8/2017 25,45 25,09 -1,34% 24,96 25,48 25,06 25,01 25,09 3.666 2.636.273.700
9/8/2017 25,25 25,43 +0,16% 24,70 25,62 25,21 25,41 25,43 7.105 4.681.699.500
8/8/2017 25,80 25,39 -1,36% 25,26 25,85 25,47 25,38 25,40 7.760 4.165.233.200
7/8/2017 25,80 25,74 -0,23% 25,64 25,95 25,71 25,74 25,80 6.300 12.662.949.500
4/8/2017 25,77 25,80 +0,58% 25,61 25,92 25,77 25,79 25,80 7.369 7.681.393.500
3/8/2017 25,13 25,65 +2,31% 24,61 25,74 25,19 25,65 25,66 7.570 7.927.682.800
2/8/2017 24,67 25,07 +1,91% 24,65 25,18 25,00 25,06 25,07 5.931 4.360.497.800
1/8/2017 25,09 24,60 -1,80% 24,60 25,20 24,94 24,60 24,61 6.924 5.912.798.100
31/7/2017 25,00 25,05 +1,38% 24,52 25,24 24,95 25,05 25,06 6.007 9.493.654.800
28/7/2017 24,15 24,71 +3,09% 24,15 24,88 24,70 24,71 24,72 9.930 11.519.060.400
27/7/2017 23,15 23,97 +6,11% 22,88 24,00 23,51 23,97 23,98 4.959 14.387.251.400
26/7/2017 22,60 22,59 0,00% 22,19 22,74 22,56 22,57 22,59 7.419 6.916.978.600
25/7/2017 23,48 22,59 -3,05% 22,58 23,51 22,81 22,59 22,60 5.911 10.014.207.300
24/7/2017 23,87 23,30 -2,31% 23,17 23,98 23,48 23,29 23,30 7.004 5.818.392.200
21/7/2017 23,99 23,85 +0,04% 23,76 23,99 23,85 23,85 23,86 2.889 3.412.642.700
20/7/2017 24,10 23,84 -0,25% 23,81 24,15 23,89 23,83 23,84 2.871 2.848.823.900
19/7/2017 23,82 23,90 +0,76% 23,71 24,07 23,89 23,89 23,90 5.047 6.181.272.500
18/7/2017 23,60 23,72 +0,17% 23,46 23,89 23,71 23,71 23,72 6.650 6.665.902.400
17/7/2017 24,73 23,68 -3,86% 23,61 24,80 23,88 23,67 23,68 8.622 9.148.775.000
14/7/2017 25,05 24,63 -1,20% 24,50 25,18 24,96 24,61 24,63 6.302 28.953.828.900
13/7/2017 24,95 24,93 0,00% 24,83 25,10 24,93 24,93 24,95 5.162 3.313.799.900
12/7/2017 24,94 24,93 +0,44% 24,83 25,29 24,97 24,92 24,93 8.596 4.768.141.100
11/7/2017 25,49 24,82 -2,05% 24,55 25,50 24,94 24,82 24,84 7.397 4.874.757.800
10/7/2017 24,90 25,34 +2,30% 24,80 25,44 25,16 25,33 25,34 5.207 2.469.064.000
7/7/2017 25,56 24,77 -2,44% 24,69 25,63 25,14 24,76 24,80 6.050 3.733.312.600
6/7/2017 25,70 25,39 -0,43% 25,13 25,95 25,39 25,38 25,39 5.031 6.989.501.400
5/7/2017 25,30 25,50 +1,67% 25,01 25,76 25,52 25,50 25,55 8.518 7.001.477.300
4/7/2017 25,28 25,08 -0,32% 24,93 25,28 25,02 25,02 25,09 4.067 1.557.577.700
3/7/2017 25,80 25,16 -2,10% 25,15 25,83 25,44 25,16 25,34 3.718 1.910.892.200
30/6/2017 25,93 25,70 -0,08% 25,57 25,98 25,80 25,69 25,71 5.548 4.749.020.500
29/6/2017 26,40 25,72 -1,79% 25,40 26,53 25,98 25,72 25,76 5.702 16.289.773.500
28/6/2017 25,94 26,19 +1,32% 25,76 26,34 26,05 26,11 26,19 5.288 3.401.317.700
27/6/2017 26,11 25,85 -1,03% 25,06 26,78 25,58 25,84 25,85 819 9.029.085.600
26/6/2017 26,61 26,12 -1,62% 26,05 26,66 26,28 26,11 26,12 6.321 3.662.518.200
23/6/2017 26,70 26,55 -0,52% 26,55 27,01 26,69 26,55 26,60 4.155 2.351.998.200
22/6/2017 27,20 26,69 -1,88% 26,69 27,90 26,87 26,69 26,70 4.646 4.768.709.600
21/6/2017 27,90 27,20 -1,48% 27,13 27,90 27,36 27,20 27,24 4.765 3.080.867.900
20/6/2017 28,24 27,61 -1,39% 27,40 28,41 27,91 27,61 27,62 7.419 6.286.840.100
19/6/2017 28,07 28,00 +0,07% 28,00 28,42 28,18 27,99 28,00 5.504 3.268.553.200
16/6/2017 28,13 27,98 -0,74% 27,79 28,57 28,25 27,93 27,98 2.484 9.155.119.400
14/6/2017 28,85 28,19 -2,12% 28,13 29,08 28,59 28,18 28,19 435 8.318.272.500
13/6/2017 29,32 28,80 -1,91% 28,73 29,74 29,11 28,76 28,80 175 6.581.173.700
12/6/2017 30,19 29,36 -1,94% 29,34 30,55 29,78 29,36 29,39 9.920 9.338.090.400
9/6/2017 32,90 29,94 -7,73% 29,72 33,31 31,24 29,94 29,99 6.137 16.947.467.000
8/6/2017 32,01 32,45 +0,31% 32,00 32,72 32,35 32,45 32,50 4.386 2.268.592.500
7/6/2017 32,51 32,35 -1,46% 31,82 32,58 32,32 32,35 32,44 5.290 3.104.769.700
6/6/2017 32,77 32,83 -0,70% 32,35 33,05 32,57 32,69 32,83 3.418 2.211.003.300
5/6/2017 32,59 33,06 +0,58% 32,30 33,26 32,73 33,03 33,08 3.012 2.329.532.800
2/6/2017 33,14 32,87 -0,09% 32,42 33,36 32,95 32,87 32,92 4.178 2.159.055.400
1/6/2017 32,85 32,90 +1,01% 32,63 33,16 33,00 32,90 32,92 4.858 6.296.555.100
31/5/2017 33,64 32,57 -2,92% 32,44 33,70 32,78 32,56 32,75 8.582 5.095.918.600
30/5/2017 33,21 33,55 +1,02% 33,12 33,99 33,66 33,55 33,67 4.427 2.014.384.200
29/5/2017 33,50 33,21 -1,45% 32,76 33,67 33,20 33,21 33,24 2.965 1.517.075.600
26/5/2017 32,84 33,70 +3,69% 32,77 33,74 33,59 33,67 33,70 6.545 4.580.222.900
25/5/2017 33,06 32,50 -0,61% 32,22 33,40 32,70 32,49 32,65 3.606 1.965.826.900
24/5/2017 32,40 32,70 +2,93% 32,09 33,12 32,63 32,67 32,70 4.437 2.978.375.300
23/5/2017 31,07 31,77 +3,32% 31,07 32,35 31,75 31,77 32,03 4.289 2.567.939.600
22/5/2017 31,12 30,75 -3,88% 30,52 31,62 30,94 30,71 30,77 7.586 4.168.782.100
19/5/2017 30,75 31,99 +4,03% 30,75 32,39 32,01 31,99 32,15 9.069 6.742.832.400
18/5/2017 30,10 30,75 -9,64% 29,15 31,60 30,59 30,75 30,80 6.362 9.604.614.700
17/5/2017 34,92 34,03 -3,54% 33,96 35,02 34,45 34,02 34,03 5.309 7.061.192.600
16/5/2017 35,14 35,28 +0,37% 34,85 35,29 35,12 35,27 35,28 5.332 3.876.465.800
15/5/2017 35,09 35,15 -0,26% 34,80 35,58 35,12 35,13 35,23 5.493 4.584.094.700
12/5/2017 34,79 35,24 +1,26% 34,65 35,39 35,24 35,23 35,24 6.573 3.381.913.100
11/5/2017 35,45 34,80 -1,83% 34,80 36,19 35,66 34,80 34,99 9.691 6.517.721.500
10/5/2017 33,41 35,45 +6,07% 33,27 35,63 34,84 35,41 35,45 9.049 8.677.740.100
9/5/2017 32,39 33,42 +3,40% 32,19 33,42 33,02 33,39 33,42 5.701 3.308.316.900
8/5/2017 31,83 32,32 +1,54% 31,51 32,50 32,26 32,17 32,32 3.578 2.206.623.000
5/5/2017 31,39 31,83 +0,79% 31,30 31,92 31,58 31,78 31,83 2.981 4.936.384.400
4/5/2017 31,46 31,58 -0,60% 31,05 31,88 31,48 31,58 31,60 8.506 5.479.462.800
3/5/2017 31,28 31,77 +1,50% 30,80 32,01 31,65 31,77 31,85 6.048 3.473.007.900
2/5/2017 30,28 31,30 +3,47% 30,23 31,43 30,84 31,23 31,30 6.562 3.502.777.100
28/4/2017 29,99 30,25 +0,46% 29,72 30,50 30,12 30,25 30,29 5.165 5.162.981.900
27/4/2017 31,19 30,11 -3,46% 29,51 31,32 30,12 30,11 30,19 7.797 5.453.157.700
26/4/2017 31,60 31,19 -1,39% 30,85 31,79 31,25 31,13 31,19 6.153 4.367.627.200
25/4/2017 31,64 31,63 +0,44% 31,15 31,69 31,52 31,60 31,63 4.030 2.333.017.300
24/4/2017 30,52 31,49 +3,28% 30,51 31,75 31,40 31,49 31,62 5.671 3.681.817.500
20/4/2017 30,37 30,49 0,00% 30,37 30,76 30,55 30,48 30,69 3.598 1.878.357.800
19/4/2017 30,67 30,49 -0,52% 30,41 30,94 30,62 30,44 30,49 3.224 1.604.810.700
18/4/2017 30,91 30,65 -0,81% 30,57 31,10 30,89 30,64 30,75 4.264 2.279.029.700
17/4/2017 29,93 30,90 +2,97% 29,85 31,05 30,67 30,90 30,94 3.978 2.536.936.900
13/4/2017 30,02 30,01 -0,86% 29,76 30,42 30,08 30,01 30,10 6.012 5.329.921.600
12/4/2017 30,35 30,27 -0,43% 30,14 30,78 30,40 30,27 30,39 6.534 4.128.447.900
11/4/2017 30,15 30,40 +0,80% 29,60 30,85 30,36 30,39 30,41 6.437 3.513.570.800
10/4/2017 30,05 30,16 +0,47% 29,60 30,63 30,20 30,15 30,16 4.895 4.449.841.800
7/4/2017 29,62 30,02 +1,76% 29,48 30,34 30,08 30,02 30,10 9.224 5.196.608.000
6/4/2017 28,62 29,50 +2,47% 28,03 29,70 29,35 29,50 29,58 7.736 4.543.240.700
5/4/2017 28,72 28,79 +0,73% 28,56 29,38 29,06 28,78 28,79 5.291 4.218.410.400
4/4/2017 28,75 28,58 -0,59% 28,50 28,87 28,62 28,57 28,58 2.630 1.317.267.000
3/4/2017 29,01 28,75 -0,90% 28,61 29,15 28,83 28,75 28,77 2.805 1.534.324.800
31/3/2017 28,82 29,01 +0,97% 28,44 29,40 28,98 29,01 29,11 4.257 2.781.149.200
30/3/2017 28,84 28,73 +0,63% 28,59 29,15 28,85 28,73 28,77 5.332 2.961.165.000
29/3/2017 28,39 28,55 +1,10% 28,01 28,90 28,39 28,55 28,59 3.747 2.001.892.000
28/3/2017 28,32 28,24 -0,39% 28,05 28,60 28,31 28,24 28,25 4.396 2.819.356.900
27/3/2017 28,03 28,35 +0,07% 27,83 28,63 28,27 28,35 28,40 3.016 1.905.622.900
24/3/2017 28,15 28,33 +0,82% 28,15 28,69 28,41 28,33 28,37 3.791 2.264.312.900
23/3/2017 27,37 28,10 +2,37% 27,15 28,28 27,83 28,10 28,15 6.177 5.047.450.500
22/3/2017 27,60 27,45 -1,37% 27,16 27,86 27,52 27,45 27,48 5.318 2.918.060.400
21/3/2017 28,41 27,83 -2,52% 27,44 28,50 27,81 27,75 27,84 6.272 3.167.228.900
20/3/2017 28,12 28,55 +0,35% 28,12 28,85 28,57 28,49 28,55 5.074 4.792.602.100
17/3/2017 28,89 28,45 -0,35% 27,73 28,90 28,34 28,45 28,49 7.822 6.129.121.100
16/3/2017 28,74 28,55 -0,83% 28,42 28,97 28,70 28,55 28,65 3.484 1.904.828.500
15/3/2017 28,31 28,79 +1,30% 27,72 29,28 28,74 28,78 28,79 7.399 5.181.699.600
14/3/2017 28,30 28,42 +0,28% 28,18 28,93 28,57 28,38 28,42 6.033 4.109.360.500
13/3/2017 27,99 28,34 +2,38% 27,69 28,38 28,16 28,20 28,34 8.400 5.408.280.300
10/3/2017 27,00 27,68 +3,21% 26,80 27,95 27,51 27,67 27,68 6.445 6.722.331.300
9/3/2017 26,99 26,82 -0,48% 26,51 27,27 26,87 26,82 26,85 6.907 4.249.288.500
8/3/2017 27,20 26,95 -0,41% 26,75 27,41 26,99 26,95 27,00 6.658 4.238.697.600
7/3/2017 26,70 27,06 +1,31% 26,57 27,20 27,02 27,06 27,09 6.135 3.342.094.700
6/3/2017 26,58 26,71 +0,49% 26,50 26,98 26,76 26,71 26,80 6.233 3.281.931.800
3/3/2017 25,85 26,58 +2,82% 25,73 26,69 26,33 26,56 26,59 6.359 2.740.603.400
2/3/2017 25,61 25,85 -0,08% 25,30 25,88 25,63 25,75 25,85 6.746 2.712.589.400
1/3/2017 25,70 25,87 +0,98% 25,40 26,37 25,86 25,75 25,88 6.349 2.976.786.700
24/2/2017 25,00 25,62 +2,03% 24,60 25,85 25,45 25,62 25,63 7.443 4.150.765.500
23/2/2017 27,00 25,11 -6,17% 25,07 27,05 25,96 25,10 25,15 2.855 8.639.778.200
22/2/2017 26,54 26,76 +0,79% 26,35 26,84 26,55 26,76 26,77 5.009 3.420.140.400
21/2/2017 26,53 26,55 +0,38% 26,27 26,73 26,51 26,55 26,56 5.271 2.852.497.300
20/2/2017 26,68 26,45 -0,82% 26,41 26,78 26,51 26,44 26,45 3.458 1.463.477.500
17/2/2017 26,79 26,67 -0,56% 26,25 26,79 26,49 26,64 26,67 3.814 2.121.020.000
16/2/2017 27,13 26,82 -1,29% 26,66 27,13 26,83 26,81 26,82 5.942 3.297.851.100
15/2/2017 26,95 27,17 +1,84% 26,61 27,20 26,97 27,17 27,18 6.611 2.822.098.200
14/2/2017 26,98 26,68 -0,97% 26,34 26,98 26,66 26,68 26,75 3.678 2.171.984.800
13/2/2017 26,66 26,94 +1,43% 26,66 26,97 26,82 26,93 26,94 3.449 1.739.777.200
10/2/2017 26,46 26,56 +1,30% 26,08 26,63 26,49 26,56 26,57 2.964 1.911.449.500
9/2/2017 25,75 26,22 +1,59% 25,63 26,33 26,10 26,20 26,22 4.114 1.982.896.000
8/2/2017 26,18 25,81 -1,79% 25,47 26,40 25,75 25,81 25,84 5.495 3.485.819.900
7/2/2017 25,60 26,28 +2,42% 25,60 26,63 26,23 26,26 26,28 4.970 2.639.212.800
6/2/2017 26,21 25,66 -2,36% 25,65 26,45 25,95 25,66 25,75 3.620 1.727.173.900
3/2/2017 25,90 26,28 +0,69% 25,82 26,33 26,08 26,28 26,29 6.510 2.646.834.500
2/2/2017 25,88 26,10 +0,77% 25,55 26,36 26,07 26,10 26,16 3.426 1.481.204.400
1/2/2017 25,45 25,90 +2,49% 25,29 26,17 25,74 25,88 25,90 5.784 3.244.809.300
31/1/2017 25,91 25,27 -2,28% 24,90 25,92 25,20 25,26 25,27 6.472 3.423.690.400
30/1/2017 25,85 25,86 -0,12% 25,50 26,04 25,77 25,70 25,86 3.299 2.083.982.600
27/1/2017 26,16 25,89 -1,03% 25,63 26,19 25,80 25,85 25,89 5.300 3.228.169.900
26/1/2017 25,76 26,16 +1,71% 25,76 26,41 26,17 26,16 26,18 4.653 4.573.197.800
24/1/2017 25,77 25,72 -0,19% 25,51 25,92 25,74 25,71 25,72 4.367 2.120.893.700
23/1/2017 25,20 25,77 +2,26% 24,99 25,95 25,59 25,77 25,79 3.989 1.999.007.800
20/1/2017 24,53 25,20 +2,82% 24,53 25,41 25,05 25,20 25,21 4.615 1.873.938.000
19/1/2017 25,41 24,51 -2,89% 24,07 25,50 24,57 24,51 24,55 6.014 2.958.210.300
18/1/2017 24,20 25,24 +4,08% 24,20 25,40 24,98 25,21 25,24 5.045 2.876.982.300
17/1/2017 24,01 24,25 +1,42% 23,60 24,48 24,06 24,25 24,30 3.785 1.996.650.100
16/1/2017 24,35 23,91 -1,81% 23,86 24,42 24,02 23,90 23,91 2.587 1.245.808.500
13/1/2017 24,20 24,35 -0,41% 24,09 24,60 24,31 24,30 24,35 3.934 1.880.210.300
12/1/2017 23,75 24,45 +5,39% 23,51 24,52 24,16 24,45 24,46 7.039 3.156.945.700
11/1/2017 23,94 23,20 -2,52% 23,05 24,00 23,25 23,20 23,26 7.860 3.519.216.200
10/1/2017 24,30 23,80 -1,57% 23,51 24,40 23,79 23,80 23,81 4.793 2.405.753.200
9/1/2017 23,06 24,18 +4,86% 22,95 24,32 23,78 24,10 24,18 6.501 4.157.690.400
6/1/2017 23,11 23,06 -0,35% 22,82 23,21 23,05 23,06 23,07 3.034 2.461.403.600
5/1/2017 23,20 23,14 +0,13% 23,08 23,38 23,20 23,11 23,14 4.078 1.857.906.300
4/1/2017 23,02 23,11 -0,56% 23,02 23,66 23,25 23,11 23,33 3.746 2.148.662.100
3/1/2017 22,60 23,24 +3,43% 22,51 23,55 23,09 23,24 23,29 4.051 2.229.936.100
2/1/2017 22,91 22,47 -2,39% 22,28 22,98 22,47 22,47 22,51 2.996 1.240.016.200
29/12/2016 23,00 23,02 +0,09% 22,72 23,20 22,98 23,02 23,05 4.988 2.071.333.500
28/12/2016 22,80 23,00 +1,37% 22,53 23,15 22,85 22,98 23,00 3.832 1.918.173.600
27/12/2016 22,38 22,69 +2,86% 22,38 22,97 22,68 22,66 22,69 5.375 2.934.652.700
26/12/2016 22,09 22,06 -0,14% 21,96 22,26 22,10 22,06 22,10 2.746 1.066.119.100
23/12/2016 22,25 22,09 +0,18% 22,02 22,38 22,21 22,09 22,16 2.443 991.196.000
22/12/2016 22,30 22,05 -2,00% 21,75 22,45 22,06 22,01 22,05 4.828 1.743.056.500
21/12/2016 22,50 22,50 0,00% 22,11 22,70 22,45 22,45 22,50 5.800 2.977.327.700
20/12/2016 22,62 22,50 -0,04% 22,35 22,77 22,48 22,50 22,59 4.353 1.681.882.700
19/12/2016 23,21 22,51 -2,76% 22,51 23,28 22,74 22,51 22,59 3.317 1.463.518.400
16/12/2016 23,21 23,15 +0,78% 22,99 23,36 23,15 23,13 23,15 6.037 2.868.521.300
15/12/2016 22,50 22,97 +2,09% 22,08 23,19 22,84 22,50 22,53 5.135 1.685.783.000
14/12/2016 23,08 22,50 -2,51% 22,50 23,14 22,76 22,50 22,53 5.088 2.560.756.700
13/12/2016 23,05 23,08 +0,13% 22,62 23,25 23,00 23,07 23,08 6.923 2.318.478.700
12/12/2016 23,44 23,05 -3,35% 22,99 23,68 23,24 23,05 23,08 5.369 2.504.851.600
9/12/2016 23,79 23,85 +0,85% 23,14 23,95 23,42 23,75 23,85 7.755 4.014.249.900
8/12/2016 24,47 23,65 -2,43% 23,42 24,71 23,92 23,63 23,65 4.704 2.060.613.400
7/12/2016 24,50 24,24 -0,62% 23,97 24,87 24,35 24,15 24,24 6.026 2.783.472.100
6/12/2016 23,38 24,39 +4,01% 23,10 24,39 23,75 24,38 24,39 8.417 4.609.435.900
5/12/2016 23,24 23,45 +0,90% 23,10 23,74 23,43 23,41 23,45 5.411 2.766.249.700
2/12/2016 23,10 23,24 +0,52% 22,32 23,24 22,70 23,12 23,24 8.400 4.295.098.300
1/12/2016 25,65 23,12 -11,76% 23,09 25,98 23,95 23,12 23,13 3.630 8.235.665.800
30/11/2016 25,92 26,20 +2,10% 25,66 26,30 26,12 26,20 26,22 6.876 4.478.789.300
29/11/2016 26,80 25,66 -4,25% 25,66 26,80 26,16 25,66 25,67 5.214 2.442.374.400
28/11/2016 26,60 26,80 0,00% 26,22 26,93 26,67 26,80 26,83 4.103 1.619.358.200
25/11/2016 26,49 26,80 0,00% 26,36 26,85 26,66 26,80 26,82 2.751 2.754.992.600
24/11/2016 26,82 26,80 0,00% 26,61 26,93 26,79 26,80 26,81 1.738 1.003.178.400
23/11/2016 26,50 26,80 0,00% 26,08 27,09 26,74 26,80 26,90 5.693 5.020.790.600
22/11/2016 27,00 26,80 -0,07% 26,52 27,56 26,83 26,80 26,81 7.557 4.148.127.600
21/11/2016 26,62 26,82 +2,17% 26,35 26,82 26,59 26,48 26,82 4.737 2.731.665.300
18/11/2016 26,15 26,25 +0,38% 25,92 26,65 26,25 26,25 26,26 4.640 1.816.028.900
17/11/2016 25,99 26,15 +0,81% 25,81 26,30 26,08 26,15 26,16 6.508 3.100.334.000
16/11/2016 25,61 25,94 +1,61% 25,11 26,25 25,60 25,78 25,94 6.312 3.069.066.300
14/11/2016 24,90 25,53 +2,49% 24,76 25,74 25,25 25,53 25,57 7.338 3.171.951.400
11/11/2016 25,80 24,91 -3,93% 24,50 25,80 24,91 24,90 24,91 144 5.038.464.200
10/11/2016 26,72 25,93 -2,63% 25,93 26,94 26,26 25,93 26,00 8.837 3.810.805.100
9/11/2016 26,60 26,63 -2,53% 26,24 27,08 26,54 26,63 26,66 7.651 4.921.956.900
8/11/2016 27,54 27,32 -0,80% 26,71 27,65 27,09 27,17 27,32 9.923 6.300.136.600
7/11/2016 27,86 27,54 -0,04% 27,49 28,13 27,61 27,54 27,56 7.111 4.149.061.800
4/11/2016 27,90 27,55 -1,36% 27,35 28,37 27,78 27,55 27,57 8.442 3.999.964.500
3/11/2016 29,47 27,93 -5,35% 27,84 29,63 28,29 27,93 28,00 892 7.874.134.000
1/11/2016 30,94 29,51 -3,75% 29,21 30,94 29,82 29,41 29,51 6.543 4.048.894.300
31/10/2016 30,89 30,66 -0,13% 30,66 31,18 30,84 30,66 30,86 5.148 5.214.236.100
28/10/2016 30,69 30,70 +0,03% 30,24 31,27 30,81 30,70 30,71 5.610 3.703.871.500
27/10/2016 30,50 30,69 -4,09% 29,76 31,00 30,47 30,65 30,69 3.619 14.309.140.900
26/10/2016 32,18 32,00 -4,28% 31,32 32,27 31,88 31,85 32,00 721 8.852.257.000
25/10/2016 33,31 33,43 -0,42% 32,88 33,75 33,32 33,37 33,43 5.865 4.013.420.400
24/10/2016 33,26 33,57 +1,73% 33,02 33,66 33,44 33,50 33,57 4.011 3.537.114.600
21/10/2016 32,57 33,00 +1,07% 32,13 33,94 32,83 33,00 33,01 6.404 10.018.430.300
20/10/2016 32,70 32,65 -0,76% 32,20 32,89 32,58 32,62 32,65 5.492 3.830.857.800
19/10/2016 33,50 32,90 -1,79% 32,36 34,04 33,06 32,74 32,90 6.438 5.126.530.000
18/10/2016 32,99 33,50 +1,36% 32,55 33,66 33,17 33,48 33,50 5.259 5.496.806.400
17/10/2016 32,40 33,05 +1,91% 32,29 33,13 32,88 33,02 33,07 5.073 4.128.523.200
14/10/2016 31,65 32,43 +2,63% 31,65 32,64 32,27 32,41 32,43 6.685 3.667.404.000
13/10/2016 31,44 31,60 +0,93% 31,12 31,89 31,55 31,60 31,64 6.995 7.745.588.100
11/10/2016 31,47 31,31 -0,45% 30,95 31,82 31,27 31,23 31,31 4.028 2.568.020.100
10/10/2016 31,72 31,45 -0,66% 31,32 32,05 31,62 31,45 31,51 3.447 1.866.916.300
7/10/2016 32,39 31,66 -1,83% 31,27 32,39 31,67 31,66 31,69 6.029 3.586.882.100
6/10/2016 32,72 32,25 -1,98% 31,54 32,79 32,05 32,25 32,29 6.455 4.194.457.400
5/10/2016 32,24 32,90 +2,81% 32,07 33,15 32,75 32,83 32,90 5.691 4.002.435.700
4/10/2016 32,42 32,00 -1,54% 31,65 32,97 32,08 31,88 32,01 5.048 3.788.222.100
3/10/2016 31,20 32,50 +4,07% 31,20 32,88 32,42 32,50 32,51 1.298 5.915.014.600
30/9/2016 30,53 31,23 +2,33% 30,53 31,79 31,41 31,23 31,49 5.679 4.094.696.900
29/9/2016 30,78 30,52 -0,81% 30,38 31,51 30,95 30,52 30,78 4.212 2.396.320.800
28/9/2016 30,43 30,77 +1,42% 30,43 30,98 30,73 30,75 30,77 3.432 2.152.883.200
27/9/2016 30,43 30,34 -0,75% 29,80 30,56 30,10 30,33 30,34 5.113 4.279.542.000
26/9/2016 30,49 30,57 -0,03% 30,15 30,87 30,54 30,43 30,57 3.809 2.004.512.700
23/9/2016 30,79 30,58 -0,68% 30,33 31,15 30,56 30,58 30,68 4.656 5.271.254.500
22/9/2016 31,66 30,79 -0,84% 30,61 31,91 31,06 30,79 30,80 4.758 2.811.584.100
21/9/2016 30,26 31,05 +2,68% 30,26 31,34 30,98 31,05 31,14 5.982 3.501.376.300
20/9/2016 30,88 30,24 -2,14% 30,24 31,02 30,49 30,22 30,32 4.374 2.359.700.500
19/9/2016 30,40 30,90 +1,85% 30,40 31,29 30,88 30,88 30,90 3.865 7.898.901.300
16/9/2016 31,20 30,34 -3,07% 29,97 31,20 30,37 30,34 30,45 4.821 4.579.743.300
15/9/2016 31,62 31,30 -0,79% 31,19 31,68 31,42 31,30 31,31 2.871 3.723.239.900
14/9/2016 31,00 31,55 +1,77% 30,96 31,77 31,36 31,55 31,61 6.474 5.541.349.900
13/9/2016 31,62 31,00 -2,70% 30,51 31,71 31,00 31,00 31,14 6.963 3.133.107.000
12/9/2016 31,51 31,86 +0,38% 31,00 31,92 31,48 31,71 31,86 4.680 2.451.441.900
9/9/2016 32,07 31,74 -2,79% 31,71 32,48 32,18 31,74 31,90 5.688 3.509.655.300
8/9/2016 32,80 32,65 -0,12% 32,17 32,93 32,65 32,65 32,68 4.611 3.251.113.900
6/9/2016 32,48 32,69 +1,52% 32,16 33,20 32,46 32,53 32,69 4.844 3.483.653.800
5/9/2016 32,25 32,20 -0,16% 31,83 32,69 32,24 32,06 32,20 1.900 870.679.000
2/9/2016 31,30 32,25 +3,20% 31,30 32,42 32,10 32,25 32,30 4.903 2.734.372.700
1/9/2016 31,57 31,25 +0,29% 30,86 31,82 31,18 31,25 31,27 6.533 10.592.685.600
31/8/2016 32,25 31,16 -3,23% 30,60 32,29 31,33 31,16 31,26 7.453 5.651.885.700
30/8/2016 32,70 32,20 -0,92% 31,93 32,76 32,21 32,10 32,20 4.019 2.037.473.900
29/8/2016 31,82 32,50 +2,62% 31,82 32,55 32,23 32,50 32,51 5.932 3.783.845.000
26/8/2016 32,55 31,67 -2,61% 31,52 33,07 32,12 31,66 31,67 7.584 4.022.518.000
25/8/2016 33,25 32,52 -2,08% 32,52 33,58 32,96 32,50 32,63 8.313 4.454.344.700
24/8/2016 32,58 33,21 +1,40% 32,52 33,95 33,11 33,20 33,21 5.411 3.226.002.200
23/8/2016 32,36 32,75 +1,30% 31,89 32,91 32,52 32,72 32,75 8.434 5.396.270.200
22/8/2016 33,69 32,33 -4,09% 32,21 33,69 33,00 32,33 32,52 6.977 7.259.310.100
19/8/2016 33,15 33,71 +1,72% 33,02 33,97 33,63 33,51 33,71 4.620 2.992.185.500
18/8/2016 33,36 33,14 -0,99% 33,14 34,03 33,51 33,14 33,30 3.897 2.496.879.900
17/8/2016 33,20 33,47 +0,33% 33,00 33,96 33,50 33,47 33,66 7.068 4.284.578.300
16/8/2016 33,33 33,36 -0,92% 33,09 33,65 33,40 33,22 33,36 4.269 2.468.875.800
15/8/2016 32,77 33,67 +2,00% 32,70 33,68 33,35 33,43 33,67 3.621 2.480.704.700
12/8/2016 31,59 33,01 +3,94% 31,44 33,20 32,78 33,00 33,03 5.376 5.289.280.500
11/8/2016 30,49 31,76 +4,13% 30,05 31,79 31,09 31,59 31,76 4.139 3.897.622.700
10/8/2016 31,54 30,50 -3,39% 30,46 31,55 30,81 30,49 30,50 3.095 1.973.607.600
9/8/2016 31,03 31,57 +1,84% 30,89 31,57 31,26 31,50 31,58 3.280 1.656.034.400
8/8/2016 30,88 31,00 -0,32% 30,86 31,48 31,18 30,98 31,03 2.788 1.708.592.200
5/8/2016 30,85 31,10 +0,42% 30,79 31,45 31,24 31,09 31,10 3.575 2.503.336.800
4/8/2016 31,00 30,97 -0,55% 30,83 31,63 31,16 30,97 31,05 3.693 2.793.134.300
3/8/2016 31,31 31,14 -1,36% 30,40 31,53 30,95 31,06 31,14 5.965 5.594.432.800
2/8/2016 31,40 31,57 -0,09% 30,73 32,50 31,71 31,54 31,57 7.936 5.780.264.600
1/8/2016 33,20 31,60 -5,11% 31,41 34,20 32,08 31,60 31,66 5.911 5.647.606.200
29/7/2016 29,70 33,30 +11,00% 29,35 34,13 32,24 33,30 33,53 917 9.315.619.000
28/7/2016 27,53 30,00 +10,13% 27,38 30,07 29,18 29,89 30,00 714 8.748.085.800
27/7/2016 27,66 27,24 -0,69% 27,00 27,91 27,43 27,24 27,42 3.485 1.831.696.900
26/7/2016 27,81 27,43 -1,37% 27,19 28,13 27,65 27,43 27,48 3.538 2.411.747.800
25/7/2016 28,45 27,81 -0,96% 27,80 28,46 28,02 27,81 27,92 3.329 2.167.715.600
22/7/2016 27,35 28,08 +1,96% 27,35 28,29 27,82 28,06 28,08 4.346 6.754.082.900
21/7/2016 28,26 27,54 -2,06% 27,34 28,26 27,56 27,50 27,54 4.498 2.909.992.000
20/7/2016 28,65 28,12 -2,70% 28,12 28,84 28,44 28,12 28,22 4.236 2.466.489.600
19/7/2016 28,20 28,90 +2,48% 28,00 28,99 28,55 28,85 28,91 3.414 2.138.853.300
18/7/2016 28,25 28,20 -0,25% 27,52 28,26 28,05 28,17 28,25 3.442 2.448.400.100
15/7/2016 27,55 28,27 +3,25% 27,25 28,29 27,85 28,21 28,28 4.415 3.128.751.100
14/7/2016 27,39 27,38 +1,00% 27,20 28,19 27,63 27,38 27,39 5.309 2.753.776.600
13/7/2016 26,66 27,11 +1,50% 26,20 27,19 26,99 27,11 27,15 3.826 1.830.108.300
12/7/2016 27,23 26,71 -0,93% 26,71 27,30 27,00 26,70 26,71 3.358 2.160.647.400
11/7/2016 27,20 26,96 +0,07% 26,90 27,21 27,04 26,96 27,00 3.819 2.444.695.700
8/7/2016 27,01 26,94 +0,11% 26,84 27,31 27,08 26,94 27,02 2.584 1.417.422.800
7/7/2016 27,07 26,91 -0,52% 26,76 27,55 27,10 26,91 26,92 6.781 3.466.899.700
6/7/2016 26,20 27,05 +2,19% 26,20 27,05 26,66 26,85 27,05 3.442 2.148.519.500
5/7/2016 27,00 26,47 -1,60% 26,22 27,08 26,50 26,47 26,49 3.826 1.771.168.400
4/7/2016 26,57 26,90 +1,43% 26,28 27,05 26,79 26,90 26,91 3.218 1.747.974.000
1/7/2016 25,49 26,52 +4,00% 25,49 26,69 26,30 26,52 26,53 3.861 2.259.744.600
30/6/2016 25,75 25,50 0,00% 24,80 25,78 25,34 25,45 25,50 5.738 3.246.999.000
29/6/2016 25,79 25,50 -0,16% 25,50 26,00 25,64 25,50 25,59 4.718 2.704.015.400
28/6/2016 25,46 25,54 +0,87% 25,42 25,85 25,54 25,54 25,59 4.562 3.285.018.000
27/6/2016 25,76 25,32 -1,63% 25,32 25,82 25,51 25,00 25,15 5.082 2.827.342.300
24/6/2016 24,90 25,74 -0,23% 24,51 26,14 25,55 25,73 25,74 7.868 4.241.407.000
23/6/2016 23,47 25,80 +10,02% 23,47 25,80 25,17 25,66 25,80 9.343 5.739.861.400
22/6/2016 23,71 23,45 -1,39% 23,44 24,07 23,67 23,45 23,48 4.200 2.340.688.500
21/6/2016 23,48 23,78 +1,36% 23,25 24,00 23,75 23,78 23,87 3.409 1.733.621.100
20/6/2016 22,95 23,46 +3,26% 22,90 23,46 23,32 23,25 23,46 3.418 1.480.087.100
17/6/2016 22,45 22,72 +2,57% 22,40 22,99 22,75 22,72 22,75 3.615 2.175.796.200
16/6/2016 22,09 22,15 +1,14% 21,59 22,38 21,97 22,10 22,15 4.873 2.140.512.200
15/6/2016 21,88 21,90 +0,92% 21,54 22,18 21,98 21,77 21,90 4.174 2.790.013.400
14/6/2016 22,25 21,70 -1,77% 21,30 22,26 21,77 21,70 21,71 6.374 3.001.909.200
13/6/2016 22,05 22,09 -0,90% 21,96 22,50 22,21 22,09 22,14 4.223 1.922.008.800
10/6/2016 22,93 22,29 -2,66% 22,00 22,93 22,32 22,26 22,29 4.275 2.373.823.900
9/6/2016 23,57 22,90 -2,80% 22,90 23,88 23,28 22,89 22,90 3.440 2.229.069.700
8/6/2016 23,86 23,56 -0,55% 23,45 24,26 23,81 23,56 23,59 3.889 2.510.086.100
7/6/2016 24,29 23,69 -2,31% 23,58 24,29 24,02 23,65 23,69 4.048 1.684.699.300
6/6/2016 24,45 24,25 +0,21% 24,00 24,66 24,35 24,25 24,29 3.547 1.401.078.500
3/6/2016 24,42 24,20 0,00% 23,72 24,71 24,15 24,06 24,20 5.094 2.234.682.500
2/6/2016 23,93 24,20 +1,60% 23,71 24,90 24,31 24,20 24,32 3.964 2.528.950.300
1/6/2016 22,74 23,82 +5,77% 22,70 23,93 23,52 23,69 23,82 5.183 3.892.593.200
31/5/2016 22,33 22,52 +1,90% 22,25 22,74 22,52 22,51 22,52 4.870 3.616.681.900
30/5/2016 22,40 22,10 -0,76% 22,10 22,56 22,35 22,10 22,31 2.101 964.270.600
27/5/2016 22,15 22,27 +0,95% 22,03 22,35 22,20 22,22 22,27 4.226 3.261.404.300
25/5/2016 22,19 22,06 +0,87% 21,95 22,43 22,12 22,05 22,06 3.556 1.734.960.500
24/5/2016 22,49 21,87 -0,95% 21,87 22,69 22,16 21,87 21,92 4.092 2.425.981.100
23/5/2016 22,29 22,08 -1,82% 21,71 22,29 22,07 22,00 22,08 5.160 4.952.477.700
20/5/2016 22,89 22,49 -0,53% 22,47 22,89 22,64 22,49 22,50 3.876 4.150.309.500
19/5/2016 22,28 22,61 +1,53% 22,01 22,83 22,54 22,60 22,63 4.766 4.269.060.400
18/5/2016 22,35 22,27 -0,04% 22,08 22,92 22,42 22,25 22,27 7.006 3.976.057.700
17/5/2016 22,40 22,28 +0,59% 21,83 22,45 22,19 22,28 22,29 7.785 4.306.434.200
16/5/2016 22,33 22,15 -0,67% 22,15 22,54 22,35 22,14 22,15 5.156 2.959.055.800
13/5/2016 23,15 22,30 -3,34% 22,13 23,41 22,59 22,25 22,30 5.375 2.697.861.200
12/5/2016 24,19 23,07 -3,47% 23,07 24,27 23,49 23,07 23,10 8.654 3.936.487.500
11/5/2016 24,70 23,90 -1,16% 23,73 25,03 24,27 23,88 24,10 5.566 6.060.191.900
10/5/2016 24,22 24,18 +1,09% 24,01 24,80 24,32 24,16 24,18 6.506 3.646.867.300
9/5/2016 24,04 23,92 -0,75% 23,40 24,51 24,00 23,91 23,92 4.886 2.641.971.100
6/5/2016 24,42 24,10 -1,23% 24,05 24,75 24,27 24,10 24,30 3.768 1.674.506.500
5/5/2016 24,36 24,40 +1,04% 24,16 24,70 24,39 24,35 24,40 3.742 2.168.379.400
4/5/2016 24,60 24,15 -1,75% 24,03 24,90 24,38 24,14 24,15 4.771 2.678.091.200
3/5/2016 25,00 24,58 -2,03% 24,37 25,24 24,71 24,55 24,58 5.258 2.658.715.600
2/5/2016 25,50 25,09 -1,61% 25,09 25,98 25,44 25,09 25,10 5.710 3.114.773.200
29/4/2016 26,40 25,50 -2,67% 25,30 26,63 25,96 25,50 25,56 7.169 5.299.665.100
28/4/2016 26,17 26,20 -6,09% 25,78 26,88 26,32 26,16 26,20 1.559 11.420.375.900
27/4/2016 27,75 27,90 +1,49% 27,51 28,01 27,86 27,87 27,90 3.998 2.810.119.800
26/4/2016 27,24 27,49 +1,22% 27,24 27,76 27,50 27,45 27,49 5.558 3.166.738.100
25/4/2016 28,27 27,16 -3,86% 27,08 28,54 27,68 27,16 27,28 3.634 2.119.208.900
22/4/2016 28,64 28,25 -1,74% 28,24 28,88 28,47 28,25 28,48 4.831 2.984.674.900
20/4/2016 28,63 28,75 0,00% 28,35 29,32 28,74 28,75 28,80 6.406 7.825.782.900
19/4/2016 28,38 28,75 +2,42% 28,38 29,17 28,83 28,75 28,77 6.937 6.864.894.800
18/4/2016 29,50 28,07 -3,51% 28,07 29,50 28,62 28,05 28,23 4.586 2.229.608.500
15/4/2016 29,51 29,09 -0,55% 28,91 29,90 29,29 29,09 29,10 3.941 2.477.814.100
14/4/2016 30,00 29,25 -2,21% 29,09 30,15 29,55 29,25 29,27 5.239 2.641.076.600
13/4/2016 29,95 29,91 +1,70% 29,60 30,40 30,07 29,85 29,98 7.458 5.806.220.800
12/4/2016 28,57 29,41 +4,00% 28,40 29,83 29,17 29,40 29,41 4.775 2.876.335.800
11/4/2016 28,59 28,28 +1,58% 28,28 28,75 28,48 28,27 28,40 3.897 2.622.068.800
8/4/2016 27,69 27,84 +3,00% 27,67 28,18 27,96 27,84 27,92 5.128 2.837.829.200
7/4/2016 27,16 27,03 +0,26% 27,00 27,89 27,39 27,03 27,05 3.384 1.764.292.700
6/4/2016 27,01 26,96 -1,17% 26,83 27,28 26,96 26,90 26,98 5.695 2.663.421.200
5/4/2016 26,82 27,28 +1,72% 26,68 27,80 27,26 27,24 27,28 4.320 2.303.971.700
4/4/2016 28,07 26,82 -4,69% 26,78 28,07 27,23 26,81 26,99 4.719 2.703.441.100
1/4/2016 26,50 28,14 +6,03% 26,42 28,23 27,86 28,05 28,14 5.245 3.529.586.000
31/3/2016 27,10 26,54 -1,99% 26,54 27,62 26,88 26,54 26,73 5.523 3.094.330.300
30/3/2016 28,00 27,08 -2,97% 27,08 28,55 27,91 27,07 27,08 6.003 5.490.478.300
29/3/2016 29,00 27,91 -2,99% 27,91 29,09 28,39 27,91 28,10 5.952 4.169.132.300
28/3/2016 28,44 28,77 +3,38% 28,44 29,50 29,02 28,71 28,88 5.323 2.623.792.200
24/3/2016 26,80 27,83 +1,94% 26,80 28,06 27,82 27,82 27,91 3.901 5.308.738.500
23/3/2016 28,16 27,30 -3,33% 27,30 28,16 27,68 27,30 27,47 3.766 2.150.501.100
22/3/2016 28,50 28,24 -0,67% 28,24 28,85 28,53 28,24 28,44 4.367 2.641.593.000
21/3/2016 27,88 28,43 +1,97% 27,88 29,06 28,59 28,43 28,49 6.757 5.349.823.900
18/3/2016 27,78 27,88 +1,38% 27,75 28,26 27,94 27,88 27,90 4.197 3.930.366.600
17/3/2016 28,00 27,50 +2,23% 27,50 28,13 27,84 27,50 27,53 8.469 5.989.651.000
16/3/2016 25,52 26,90 +4,30% 25,50 27,54 26,53 26,90 26,93 4.199 2.300.596.000
15/3/2016 26,31 25,79 -2,16% 25,58 26,90 26,11 25,78 25,80 5.162 2.481.548.100
14/3/2016 28,41 26,36 -5,42% 26,30 28,41 27,18 26,36 26,50 6.526 3.333.332.400
11/3/2016 28,55 27,87 -1,38% 27,77 28,59 28,01 27,86 28,00 7.032 3.887.951.200
10/3/2016 28,50 28,26 +0,39% 27,65 28,83 28,38 28,25 28,44 2.498 12.545.857.100
9/3/2016 30,51 28,15 -6,79% 28,15 30,89 29,09 28,15 28,38 8.433 6.458.925.600
8/3/2016 30,06 30,20 +0,47% 29,88 30,65 30,19 30,20 30,50 8.688 7.361.256.000
7/3/2016 30,82 30,06 -1,76% 30,05 31,20 30,65 30,06 30,17 6.491 4.544.267.800
4/3/2016 30,15 30,60 +2,34% 28,95 31,27 30,42 30,51 30,60 7.617 7.182.429.800
3/3/2016 28,82 29,90 +4,80% 28,61 30,00 29,21 29,86 29,91 601 8.384.267.600
2/3/2016 27,59 28,53 +3,37% 27,45 30,00 28,80 28,53 28,58 8.505 6.110.721.000
1/3/2016 26,71 27,60 +3,84% 26,71 27,80 27,45 27,45 27,63 6.177 3.014.933.800
29/2/2016 26,31 26,58 +1,06% 26,14 27,23 26,79 26,58 26,62 6.022 3.748.772.300
26/2/2016 27,12 26,30 -2,70% 26,30 27,57 26,78 26,30 26,69 5.069 2.325.505.600
25/2/2016 26,67 27,03 -0,22% 26,60 27,48 27,21 27,03 27,06 4.417 2.646.922.700
24/2/2016 27,32 27,09 -1,95% 27,02 27,42 27,15 27,09 27,35 3.957 2.041.064.900
23/2/2016 27,99 27,63 -1,32% 27,42 28,47 27,95 27,63 27,68 5.896 3.452.306.800
22/2/2016 26,57 28,00 +6,54% 26,57 28,19 27,73 28,00 28,01 5.452 2.856.497.000
19/2/2016 26,36 26,28 -1,57% 26,21 26,74 26,41 26,28 26,65 4.221 1.978.940.000
18/2/2016 24,85 26,70 +4,50% 24,59 27,09 26,35 26,67 26,70 6.176 4.091.320.600
17/2/2016 26,70 25,55 -3,58% 25,55 27,00 26,37 25,55 25,60 7.375 3.307.369.800
16/2/2016 26,40 26,50 +0,57% 26,23 26,79 26,54 26,26 26,50 5.374 2.627.935.000
15/2/2016 27,01 26,35 -0,60% 26,35 27,26 26,91 26,35 26,44 3.793 2.408.213.700
12/2/2016 26,30 26,51 +0,80% 26,10 27,16 26,64 26,41 26,51 3.695 2.372.567.200
11/2/2016 25,83 26,30 +0,96% 25,71 26,49 26,15 26,28 26,37 4.855 2.587.670.300
10/2/2016 26,20 26,05 -2,10% 25,33 26,24 25,83 26,05 26,10 4.723 2.401.429.800
5/2/2016 26,00 26,61 +2,35% 25,94 26,99 26,55 26,61 26,63 4.742 2.561.365.600
4/2/2016 24,71 26,00 +5,48% 24,71 26,89 25,93 25,90 26,00 8.194 5.098.183.800
3/2/2016 23,75 24,65 +4,94% 23,61 24,70 24,30 24,54 24,70 4.742 2.367.773.400
2/2/2016 22,99 23,49 +1,03% 22,88 23,87 23,57 23,49 23,64 5.398 2.715.845.900
1/2/2016 22,42 23,25 +3,75% 22,42 23,40 23,10 23,25 23,26 3.619 1.921.988.800
29/1/2016 21,90 22,41 +2,85% 21,90 22,80 22,38 22,39 22,41 5.034 3.769.409.500
28/1/2016 22,31 21,79 -1,85% 21,70 22,61 22,01 21,79 21,85 5.096 2.040.767.900
27/1/2016 21,30 22,20 +3,26% 21,30 22,92 22,12 22,17 22,20 4.434 2.627.954.500
26/1/2016 21,59 21,50 -0,46% 21,12 21,88 21,42 21,50 21,65 4.978 2.175.862.000
22/1/2016 21,41 21,60 +1,41% 21,41 22,09 21,78 21,60 21,74 3.739 1.634.372.000
21/1/2016 21,19 21,30 -0,47% 21,00 21,59 21,32 21,30 21,49 4.526 2.018.244.400
20/1/2016 21,48 21,40 -2,73% 20,88 21,96 21,37 21,40 21,63 6.513 3.412.122.600
19/1/2016 23,01 22,00 -2,91% 21,74 23,29 22,15 22,00 22,04 5.280 3.216.386.400
18/1/2016 22,98 22,66 -0,40% 22,66 23,28 22,91 22,66 22,89 2.408 1.083.048.900
15/1/2016 22,71 22,75 0,00% 22,20 23,39 22,70 22,75 22,83 4.591 2.664.924.400
14/1/2016 22,81 22,75 -0,22% 22,75 23,45 22,96 22,75 22,83 3.593 2.219.413.600
13/1/2016 23,04 22,80 -0,04% 22,71 23,28 22,83 22,70 22,80 2.789 2.257.021.200
12/1/2016 23,00 22,81 +0,57% 22,71 23,35 22,92 22,80 22,81 2.828 1.289.780.200
11/1/2016 22,93 22,68 -0,22% 22,55 23,53 22,92 22,68 22,80 3.583 2.378.955.800
8/1/2016 23,36 22,73 -2,45% 22,73 23,83 22,97 22,73 22,80 3.963 2.324.038.200
7/1/2016 24,00 23,30 -3,92% 23,30 24,20 23,67 23,30 23,35 6.721 3.132.099.900
6/1/2016 23,85 24,25 +1,21% 23,60 24,49 24,23 24,25 24,29 4.331 1.747.069.300
5/1/2016 23,85 23,96 +1,05% 23,52 24,48 24,06 23,96 24,20 4.244 2.094.008.800
4/1/2016 23,39 23,71 +0,94% 23,00 24,01 23,55 23,71 23,74 5.327 2.544.139.500
30/12/2015 23,45 23,49 +0,34% 23,25 24,09 23,65 23,49 23,63 4.453 2.425.300.600
29/12/2015 24,12 23,41 -2,94% 23,41 24,50 23,82 23,41 23,51 3.965 2.368.929.100
28/12/2015 24,86 24,12 -2,94% 24,12 25,16 24,61 24,12 24,48 2.772 1.808.512.200
23/12/2015 24,66 24,85 +2,01% 24,26 24,97 24,72 24,69 24,85 4.254 2.137.982.900
22/12/2015 25,37 24,36 -2,56% 24,08 25,98 24,66 24,36 24,40 4.897 2.987.874.700
21/12/2015 26,80 25,00 -7,65% 25,00 27,44 26,34 25,00 25,55 7.346 4.789.262.600
18/12/2015 27,38 27,07 -2,80% 26,52 28,11 27,39 26,91 27,07 7.986 4.947.454.500
17/12/2015 27,85 27,85 +1,27% 27,26 28,22 27,78 27,85 27,88 191 6.209.202.000
16/12/2015 27,15 27,50 +0,51% 26,71 27,85 27,37 27,45 27,50 5.345 5.140.588.600
15/12/2015 25,93 27,36 +6,58% 25,87 27,80 27,02 27,36 27,40 5.796 4.290.203.200
14/12/2015 25,61 25,67 -0,43% 25,30 26,17 25,74 25,67 25,80 4.895 2.879.041.900
11/12/2015 24,89 25,78 +3,20% 24,39 25,87 25,41 25,57 25,78 7.838 4.555.556.400
10/12/2015 24,62 24,98 +2,13% 24,36 24,99 24,78 24,87 24,98 6.520 4.542.882.500
9/12/2015 23,48 24,46 +5,43% 23,41 24,90 24,37 24,43 24,46 7.742 3.837.745.100
8/12/2015 23,68 23,20 -1,53% 23,07 24,01 23,29 23,20 23,34 3.789 2.318.416.100
7/12/2015 23,39 23,56 +1,55% 23,39 24,25 23,86 23,56 23,58 5.066 2.252.855.300
4/12/2015 23,01 23,20 +0,87% 22,73 23,45 23,20 23,19 23,20 5.661 3.340.638.600
3/12/2015 22,50 23,00 +5,17% 22,34 23,57 23,14 23,00 23,02 8.261 3.826.189.300
2/12/2015 21,56 21,87 +1,67% 21,33 22,41 21,91 21,87 21,88 4.601 2.060.544.700
1/12/2015 21,40 21,51 +1,56% 21,22 21,79 21,52 21,37 21,51 5.841 2.535.556.900
30/11/2015 22,47 21,18 -5,70% 21,18 22,59 21,54 21,18 21,30 8.645 4.967.533.900
27/11/2015 23,44 22,46 -3,73% 22,46 23,63 22,90 22,46 22,57 4.506 1.832.387.600
26/11/2015 23,10 23,33 +1,17% 23,10 23,70 23,43 23,33 23,38 2.201 1.774.109.000
25/11/2015 23,85 23,06 -3,43% 23,02 23,99 23,61 23,05 23,06 5.212 3.529.197.300
24/11/2015 24,06 23,88 -1,73% 23,84 24,62 24,03 23,88 23,99 5.821 3.916.732.500
23/11/2015 24,29 24,30 +1,25% 23,90 24,89 24,33 24,30 24,31 5.758 3.155.503.000
19/11/2015 25,17 24,00 -2,64% 23,78 25,36 24,40 24,00 24,10 6.051 4.365.043.600
18/11/2015 24,30 24,65 +1,48% 24,30 25,15 24,74 24,64 24,65 5.666 4.495.955.600
17/11/2015 23,80 24,29 +2,92% 23,78 24,58 24,30 24,29 24,36 5.625 4.018.354.300
16/11/2015 23,49 23,60 +1,07% 23,30 23,69 23,52 23,52 23,60 3.942 1.942.049.100
13/11/2015 23,71 23,35 -1,23% 23,31 23,84 23,52 23,30 23,50 3.901 2.045.117.900
12/11/2015 24,10 23,64 -0,46% 23,64 24,40 23,91 23,64 23,67 3.317 3.618.890.000
11/11/2015 23,70 23,75 +1,54% 23,40 24,33 23,79 23,75 23,80 3.790 2.929.108.900
10/11/2015 23,76 23,39 -2,01% 23,25 24,21 23,58 23,39 23,59 3.895 1.749.965.300
9/11/2015 24,00 23,87 -0,46% 23,75 24,59 24,17 23,87 24,00 3.144 1.751.557.300
6/11/2015 24,98 23,98 -4,00% 23,93 25,22 24,36 23,98 24,11 7.804 3.978.442.300
5/11/2015 25,68 24,98 -2,69% 24,75 26,06 25,60 24,97 24,98 6.391 4.689.229.900
4/11/2015 25,19 25,67 +1,78% 25,10 26,10 25,64 25,67 25,69 7.653 4.691.062.800
3/11/2015 22,94 25,22 +10,13% 22,94 25,39 24,64 25,19 25,22 9.597 5.097.951.100
30/10/2015 22,58 22,90 +2,00% 22,48 23,09 22,77 22,90 22,94 3.463 2.129.344.500
29/10/2015 23,02 22,45 -3,57% 22,45 23,73 23,16 22,45 22,50 3.850 1.846.849.500
28/10/2015 23,22 23,28 +1,17% 22,99 23,43 23,27 23,26 23,28 4.611 2.115.816.600
27/10/2015 22,80 23,01 +1,14% 22,62 23,25 22,95 23,00 23,01 3.278 1.747.126.300
26/10/2015 22,13 22,75 +3,22% 22,13 22,90 22,72 22,70 22,75 4.779 2.024.041.600
23/10/2015 22,40 22,04 -0,72% 22,04 22,88 22,35 22,04 22,17 4.271 1.860.332.200
22/10/2015 22,70 22,20 -3,27% 21,71 22,74 22,13 22,20 22,25 9.406 5.319.054.700
21/10/2015 22,83 22,95 +0,66% 22,82 23,20 22,96 22,95 23,00 3.166 1.438.207.700
20/10/2015 23,13 22,80 -0,65% 22,75 23,39 22,99 22,80 22,93 4.368 1.876.746.300
19/10/2015 22,57 22,95 +1,50% 22,40 23,16 22,85 22,95 22,96 3.076 1.363.965.800
16/10/2015 23,35 22,61 -1,61% 22,22 23,35 22,64 22,50 22,61 5.951 3.217.018.100
15/10/2015 22,97 22,98 +1,68% 22,79 23,42 23,09 22,96 22,98 6.315 2.956.782.000
14/10/2015 22,50 22,60 +1,76% 22,05 23,34 22,79 22,59 22,60 535 4.953.429.200
13/10/2015 23,47 22,21 -5,29% 22,00 23,87 22,97 22,21 22,29 7.918 3.324.896.700
9/10/2015 23,00 23,45 +3,53% 22,90 23,71 23,39 23,45 23,46 8.227 4.632.547.700
8/10/2015 22,25 22,65 +2,12% 22,23 22,97 22,68 22,61 22,65 6.262 2.522.884.100
7/10/2015 21,31 22,18 +5,37% 21,20 23,30 22,41 22,16 22,18 8.771 5.031.135.700
6/10/2015 20,76 21,05 +1,84% 20,62 21,29 21,04 20,97 21,05 5.357 3.082.284.800
5/10/2015 20,38 20,67 +3,35% 20,38 21,00 20,73 20,64 20,67 4.253 2.259.544.400
2/10/2015 19,64 20,00 +2,30% 19,40 20,19 19,74 19,96 20,00 5.591 2.263.417.600
1/10/2015 19,60 19,55 +0,26% 19,26 19,97 19,57 19,51 19,55 547 10.412.265.800
30/9/2015 19,48 19,50 +3,17% 19,14 19,79 19,39 19,50 19,51 7.942 4.566.894.600
29/9/2015 18,79 18,90 +0,59% 18,79 19,25 18,98 18,89 19,03 4.616 1.609.706.100
28/9/2015 19,14 18,79 -1,21% 18,67 19,14 18,89 18,79 18,99 6.736 2.512.784.700
25/9/2015 19,42 19,02 -0,78% 19,02 19,67 19,21 19,02 19,10 3.641 1.351.137.200
24/9/2015 19,45 19,17 -1,64% 18,76 19,45 19,07 19,17 19,30 5.909 2.154.662.700
23/9/2015 19,80 19,49 -0,71% 19,49 19,94 19,70 19,49 19,50 4.684 2.492.812.000
22/9/2015 20,00 19,63 -1,70% 19,62 20,00 19,71 19,63 19,77 3.704 1.534.829.700
21/9/2015 20,90 19,97 -3,67% 19,89 20,91 20,18 19,97 20,08 3.509 1.518.228.800
18/9/2015 21,38 20,73 -2,45% 20,48 21,42 20,88 20,65 20,73 6.337 2.865.610.800
17/9/2015 20,89 21,25 +2,21% 20,85 21,48 21,32 21,25 21,40 6.958 4.231.696.900
16/9/2015 20,42 20,79 +1,91% 20,40 20,97 20,74 20,78 20,79 6.276 3.254.117.400
15/9/2015 21,19 20,40 -2,86% 20,40 21,19 20,60 20,39 20,40 2.784 1.081.415.200
14/9/2015 20,80 21,00 +1,20% 20,68 21,18 20,94 20,95 21,05 3.880 1.465.618.500
11/9/2015 20,56 20,75 0,00% 20,37 21,09 20,57 20,74 20,92 3.839 4.552.997.700
10/9/2015 20,35 20,75 -1,28% 20,30 21,00 20,70 20,68 20,79 5.829 2.982.594.900
9/9/2015 21,50 21,02 -1,27% 21,00 21,71 21,28 21,02 21,08 4.752 2.174.905.000
8/9/2015 21,72 21,29 -0,98% 21,02 21,95 21,33 21,29 21,38 6.356 2.789.594.800
4/9/2015 22,10 21,50 -4,44% 21,50 22,54 22,04 21,50 21,54 3.368 4.205.845.100
3/9/2015 23,03 22,50 -1,40% 21,97 23,68 22,76 22,50 22,58 4.009 1.939.937.100
2/9/2015 22,37 22,82 +2,93% 22,17 23,09 22,68 22,82 22,87 2.976 1.594.580.100
1/9/2015 23,21 22,17 -6,42% 22,13 23,34 22,58 22,17 22,29 5.496 2.286.343.500
31/8/2015 22,87 23,69 +3,09% 22,02 23,72 22,98 23,51 23,69 5.914 3.462.349.600
28/8/2015 23,29 22,98 -3,45% 22,70 23,67 23,16 22,95 22,98 3.782 1.779.576.700
27/8/2015 23,19 23,80 +3,48% 23,10 24,20 23,77 23,62 23,80 6.179 2.753.428.700
26/8/2015 22,66 23,00 +1,86% 22,55 23,22 22,94 22,99 23,00 5.520 3.721.075.800
25/8/2015 23,35 22,58 -1,66% 22,45 23,44 22,85 22,58 22,60 5.086 2.683.892.900
24/8/2015 21,31 22,96 +2,18% 21,25 23,17 22,41 22,71 22,96 7.477 3.616.275.500
21/8/2015 22,32 22,47 +0,54% 22,12 22,62 22,40 22,47 22,53 5.226 2.375.664.700
20/8/2015 21,99 22,35 +0,13% 21,68 22,66 22,36 22,35 22,50 4.458 1.899.694.700
19/8/2015 22,67 22,32 -2,40% 21,99 22,75 22,43 22,26 22,32 3.934 4.701.775.800
18/8/2015 22,20 22,87 +2,10% 22,20 23,02 22,69 22,85 22,87 3.361 1.298.766.000
17/8/2015 22,02 22,40 +0,81% 22,02 22,72 22,37 22,40 22,55 1.703 746.206.700
14/8/2015 22,28 22,22 -0,36% 22,05 22,58 22,23 22,22 22,23 2.790 1.008.412.000
13/8/2015 23,05 22,30 -2,28% 22,30 23,06 22,62 22,30 22,57 2.894 1.079.507.600
12/8/2015 23,37 22,82 -1,85% 22,73 23,37 23,08 22,82 22,85 4.791 2.068.514.400
11/8/2015 23,87 23,25 -1,90% 22,81 23,87 23,15 23,21 23,25 3.449 1.543.971.300
10/8/2015 23,65 23,70 +1,07% 23,49 24,19 23,86 23,67 23,70 4.610 2.561.718.300
7/8/2015 24,08 23,45 -3,26% 23,45 24,34 23,90 23,45 23,55 3.826 2.148.000.800
6/8/2015 24,60 24,24 -2,45% 24,12 24,87 24,49 24,24 24,25 2.662 1.612.014.100
5/8/2015 24,89 24,85 +0,81% 24,67 24,99 24,85 24,81 24,85 1.957 1.712.687.100
4/8/2015 24,99 24,65 -1,32% 24,44 25,10 24,62 24,50 24,65 3.704 1.617.405.900
3/8/2015 25,42 24,98 -1,89% 24,98 25,71 25,31 24,97 25,09 3.479 1.771.749.100
31/7/2015 25,31 25,46 +0,24% 25,21 25,96 25,49 25,32 25,46 3.229 2.619.075.000
30/7/2015 25,68 25,40 -2,50% 25,04 25,88 25,31 25,28 25,40 3.288 1.673.295.600
29/7/2015 25,41 26,05 +1,84% 25,41 26,57 26,03 26,04 26,05 4.099 2.104.258.800
28/7/2015 25,51 25,58 +0,27% 25,41 25,83 25,61 25,57 25,58 4.052 1.908.353.000
27/7/2015 25,73 25,51 -1,12% 25,34 25,99 25,63 25,51 25,73 2.885 1.700.876.800
24/7/2015 26,28 25,80 -1,34% 25,41 26,28 25,85 25,79 25,80 3.514 2.953.692.200
23/7/2015 26,11 26,15 -1,10% 26,00 27,15 26,37 26,03 26,19 7.701 3.754.758.900
22/7/2015 26,35 26,44 -0,49% 25,87 27,41 26,84 26,44 26,60 5.830 3.797.591.200
21/7/2015 26,87 26,57 -1,59% 26,06 27,29 26,65 26,54 26,57 3.342 1.570.296.900
20/7/2015 27,10 27,00 -0,37% 26,75 27,38 26,96 26,82 27,00 2.510 967.621.000

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.