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: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
17/7/2015 27,50 27,10 -1,78% 27,10 27,99 27,39 27,10 27,24 3.307 1.428.741.600
16/7/2015 28,83 27,59 -3,83% 27,56 28,89 28,10 27,59 27,69 3.352 1.795.210.300
15/7/2015 27,88 28,69 +2,94% 27,83 28,73 28,16 28,56 28,69 3.869 2.377.138.200
14/7/2015 27,80 27,87 -0,46% 27,65 28,13 27,97 27,87 28,07 3.687 2.573.388.000
13/7/2015 28,21 28,00 -0,64% 27,86 28,27 28,03 27,99 28,00 3.663 1.433.665.400
10/7/2015 27,50 28,18 +3,60% 27,34 28,18 27,91 28,01 28,18 3.782 1.670.093.100
8/7/2015 27,86 27,20 -2,26% 27,10 27,87 27,34 27,19 27,24 2.947 1.243.985.200
7/7/2015 27,16 27,83 +1,87% 26,78 27,83 27,36 27,50 27,83 4.403 1.906.639.400
6/7/2015 27,52 27,32 -2,01% 27,09 28,10 27,45 27,32 27,35 4.046 1.814.132.700
3/7/2015 28,16 27,88 -0,18% 27,32 28,16 27,63 27,88 27,95 2.157 916.255.500
2/7/2015 28,02 27,93 -0,21% 27,82 28,64 28,13 27,91 27,93 2.695 1.339.357.400
1/7/2015 27,90 27,99 +1,63% 27,56 28,37 27,99 27,98 27,99 4.203 1.764.203.800
30/6/2015 27,40 27,54 +0,51% 27,25 28,39 27,77 27,54 27,60 5.911 2.783.203.800
29/6/2015 26,79 27,40 +1,41% 26,61 27,40 27,05 27,20 27,40 2.586 1.474.997.400
26/6/2015 26,79 27,02 +0,48% 26,79 27,27 27,04 26,98 27,02 3.317 4.296.172.600
25/6/2015 27,83 26,89 -3,41% 26,64 27,83 27,01 26,89 26,96 3.671 3.568.059.600
24/6/2015 28,24 27,84 -0,93% 27,78 28,37 27,99 27,81 27,87 3.005 1.924.104.800
23/6/2015 28,81 28,10 -2,43% 27,99 29,09 28,21 28,06 28,10 3.852 2.037.320.700
22/6/2015 28,20 28,80 +1,95% 27,98 29,11 28,46 28,80 28,98 4.446 3.001.691.000
19/6/2015 27,80 28,25 +0,53% 27,62 28,25 28,01 28,04 28,25 3.910 2.738.699.900
18/6/2015 28,56 28,10 -1,06% 27,98 28,56 28,22 28,10 28,25 5.033 2.020.260.200
17/6/2015 27,59 28,40 +2,64% 27,48 28,57 28,08 28,36 28,40 6.886 3.321.090.600
16/6/2015 28,63 27,67 -2,57% 27,54 28,63 27,93 27,65 27,67 7.764 4.718.379.700
15/6/2015 28,83 28,40 -1,59% 28,00 28,86 28,43 28,40 28,41 5.672 3.284.738.400
12/6/2015 29,65 28,86 -3,41% 28,77 29,92 29,15 28,86 28,89 4.856 3.483.334.900
11/6/2015 30,20 29,88 -0,57% 29,46 30,36 29,97 29,88 29,99 3.838 2.809.094.000
10/6/2015 31,37 30,05 -3,06% 29,99 31,37 30,70 30,05 30,06 8.477 4.513.456.200
9/6/2015 30,75 31,00 +0,81% 30,75 31,25 31,00 30,84 31,00 4.167 2.877.803.900
8/6/2015 30,20 30,75 +2,50% 30,10 31,00 30,69 30,75 30,80 5.486 3.326.728.000
5/6/2015 29,30 30,00 +1,01% 29,21 30,67 30,10 29,99 30,00 5.291 3.060.872.400
3/6/2015 29,78 29,70 -0,07% 29,40 30,00 29,61 29,60 29,70 2.913 1.764.639.200
2/6/2015 28,90 29,72 +3,05% 28,54 29,72 29,18 29,72 29,73 3.359 1.790.478.700
1/6/2015 28,49 28,84 +0,59% 28,05 29,05 28,76 28,62 28,84 3.239 1.875.393.300
29/5/2015 29,13 28,67 -2,35% 28,67 29,85 29,09 28,67 29,00 5.505 5.669.195.300
28/5/2015 28,83 29,36 +1,07% 28,59 29,40 29,11 29,36 29,39 3.779 1.809.493.400
27/5/2015 28,31 29,05 +2,61% 27,76 29,27 28,68 29,02 29,05 5.686 3.642.727.100
26/5/2015 28,95 28,31 -2,88% 28,05 28,95 28,34 28,31 28,32 5.039 2.612.556.100
25/5/2015 28,99 29,15 -0,31% 28,34 29,15 28,73 29,00 29,15 2.266 1.168.320.600
22/5/2015 29,49 29,24 -0,85% 28,46 29,71 29,28 29,24 29,25 5.489 4.671.404.200
21/5/2015 29,30 29,49 +0,65% 28,99 29,75 29,50 29,49 29,59 3.299 8.016.035.000
20/5/2015 28,90 29,30 0,00% 28,82 29,76 29,47 29,30 29,53 3.097 2.742.037.000
19/5/2015 29,99 29,30 -2,33% 29,15 29,99 29,49 29,30 29,40 2.285 5.822.310.100
18/5/2015 30,55 30,00 -0,99% 29,84 30,99 30,08 29,91 30,00 5.299 6.304.916.700
15/5/2015 30,10 30,30 +0,60% 29,71 30,52 30,00 30,30 30,40 2.836 7.555.157.500
14/5/2015 30,90 30,12 -1,73% 29,65 31,00 30,26 30,11 30,12 3.914 3.609.025.300
13/5/2015 30,55 30,65 -0,45% 30,38 30,88 30,73 30,55 30,65 2.428 3.633.897.200
12/5/2015 30,71 30,79 -0,03% 30,34 30,97 30,74 30,74 30,79 3.233 1.606.120.400
11/5/2015 31,05 30,80 -0,81% 30,60 31,10 30,89 30,62 30,84 3.630 2.936.247.400
8/5/2015 31,34 31,05 -0,64% 30,71 31,34 31,00 30,82 31,05 4.467 6.370.620.200
7/5/2015 32,92 31,25 -5,73% 31,13 33,16 31,78 31,18 31,25 6.126 3.835.022.500
6/5/2015 32,48 33,15 +2,79% 32,36 34,58 33,51 33,14 33,15 247 10.758.342.600
5/5/2015 29,61 32,25 +8,84% 29,36 32,44 31,52 32,01 32,25 8.575 6.360.636.700
4/5/2015 28,80 29,63 +2,88% 28,80 29,98 29,49 29,63 29,64 5.191 3.371.843.200
30/4/2015 26,10 28,80 +10,43% 26,10 28,80 28,10 28,65 28,80 8.936 6.353.412.200
29/4/2015 26,69 26,08 -2,18% 25,70 26,69 26,08 26,08 26,22 4.328 2.153.140.700
28/4/2015 27,33 26,66 -1,66% 26,51 27,49 26,83 26,65 26,66 3.099 1.635.831.800
27/4/2015 27,11 27,11 +0,30% 26,98 27,76 27,20 27,11 27,12 2.779 1.591.136.300
24/4/2015 26,43 27,03 +2,78% 26,20 27,94 27,05 27,03 27,07 6.932 3.922.347.500
23/4/2015 26,15 26,30 +0,19% 26,00 26,49 26,32 26,30 26,40 2.402 1.546.350.800
22/4/2015 26,48 26,25 -0,79% 26,11 26,70 26,27 26,20 26,25 3.799 2.225.631.800
20/4/2015 27,40 26,46 -2,36% 26,33 27,82 26,71 26,46 26,49 3.406 1.621.711.600
17/4/2015 26,99 27,10 -0,40% 26,62 27,37 26,95 27,10 27,17 4.245 2.005.986.900
16/4/2015 27,00 27,21 +1,34% 26,57 27,43 27,01 27,17 27,21 3.713 1.981.373.900
15/4/2015 27,15 26,85 -0,11% 26,61 27,55 26,96 26,85 26,87 3.558 1.719.756.900
14/4/2015 27,90 26,88 -2,78% 26,88 28,05 27,19 26,88 26,97 4.249 2.184.770.100
13/4/2015 28,13 27,65 -1,74% 27,65 28,35 27,79 27,65 27,80 2.055 1.065.573.200
10/4/2015 27,63 28,14 +1,85% 27,58 28,14 27,88 28,07 28,14 2.697 1.307.947.200
9/4/2015 27,74 27,63 -1,22% 27,62 28,64 28,06 27,63 27,75 4.082 1.942.593.000
8/4/2015 28,44 27,97 +0,04% 27,89 28,90 28,26 27,97 28,11 4.563 2.242.474.100
7/4/2015 29,06 27,96 -3,05% 27,96 29,06 28,37 27,96 28,00 4.149 2.052.102.100
6/4/2015 29,07 28,84 +0,49% 28,50 29,30 28,85 28,65 28,84 4.491 2.316.893.900
2/4/2015 27,60 28,70 +5,17% 27,48 29,38 28,68 28,70 28,85 8.768 5.513.198.700
1/4/2015 27,00 27,29 +1,45% 26,90 27,79 27,51 27,28 27,29 5.183 2.577.452.000
31/3/2015 26,50 26,90 -0,37% 26,18 27,60 27,12 26,90 26,91 4.922 4.383.272.800
30/3/2015 26,18 27,00 +2,94% 26,18 27,07 26,96 27,00 27,03 2.973 2.854.874.500
27/3/2015 25,48 26,23 +2,34% 25,27 26,69 26,13 26,23 26,53 5.138 2.833.242.000
26/3/2015 25,70 25,63 -0,93% 25,22 26,10 25,67 25,63 25,75 6.229 3.418.934.600
25/3/2015 26,16 25,87 -0,50% 25,87 26,78 26,28 25,87 26,04 2.749 1.631.793.100
24/3/2015 26,43 26,00 -1,25% 25,63 26,77 26,22 25,88 26,00 4.689 3.181.857.100
23/3/2015 26,79 26,33 -1,64% 26,27 26,79 26,45 26,33 26,38 4.132 2.506.264.900
20/3/2015 26,00 26,77 +3,44% 25,94 27,11 26,71 26,60 26,77 4.256 2.792.893.700
19/3/2015 25,87 25,88 -0,19% 25,43 25,88 25,72 25,80 25,88 2.883 1.693.648.400
18/3/2015 25,44 25,93 +0,31% 25,16 26,20 25,76 25,93 25,96 4.650 3.157.296.300
17/3/2015 24,64 25,85 +3,86% 24,59 25,91 25,30 25,85 25,86 3.295 1.758.813.100
16/3/2015 24,64 24,89 +1,01% 24,62 25,00 24,82 24,82 24,89 2.958 1.204.426.300
13/3/2015 24,56 24,64 -2,99% 24,35 25,03 24,64 24,61 24,70 4.003 2.591.057.100
12/3/2015 25,47 25,40 +0,32% 25,14 25,79 25,48 25,32 25,40 3.865 2.641.593.900
11/3/2015 25,00 25,32 +0,88% 24,70 25,44 25,09 25,25 25,32 3.835 2.731.268.500
10/3/2015 25,48 25,10 -1,34% 25,03 25,52 25,17 25,07 25,10 5.627 3.314.143.700
9/3/2015 25,26 25,44 +0,16% 24,95 25,44 25,21 25,40 25,44 5.086 3.735.328.500
6/3/2015 25,26 25,40 +0,59% 25,07 25,55 25,32 25,36 25,41 3.862 3.068.070.500
5/3/2015 25,60 25,25 -0,98% 25,14 25,75 25,30 25,25 25,32 3.854 2.342.602.600
4/3/2015 26,11 25,50 -2,52% 25,22 26,23 25,55 25,38 25,51 6.988 3.925.432.700
3/3/2015 27,50 26,16 -4,18% 26,16 27,77 26,54 26,16 26,24 7.645 5.197.014.500
2/3/2015 28,17 27,30 -2,92% 27,21 28,17 27,57 27,30 27,39 4.295 2.328.786.400
27/2/2015 28,64 28,12 -1,82% 28,12 29,02 28,54 28,12 28,43 5.188 3.027.614.700
26/2/2015 28,65 28,64 +0,14% 28,37 28,90 28,62 28,64 28,70 4.493 3.083.954.700
25/2/2015 28,48 28,60 +0,18% 28,01 28,64 28,48 28,52 28,60 4.599 2.539.848.500
24/2/2015 28,59 28,55 +0,32% 28,15 28,69 28,52 28,46 28,56 4.294 2.666.220.500
23/2/2015 28,17 28,46 +0,57% 27,64 28,58 28,36 28,46 28,50 4.612 3.232.957.900
20/2/2015 27,92 28,30 +1,07% 27,92 28,48 28,24 28,28 28,30 4.403 3.274.822.900
19/2/2015 27,70 28,00 -2,17% 27,62 28,20 27,95 28,00 28,07 5.694 3.642.329.700
18/2/2015 28,10 28,62 +3,14% 28,10 28,67 28,46 28,62 28,67 7.247 5.297.232.200
13/2/2015 27,25 27,75 +2,78% 27,19 27,90 27,64 27,66 27,77 8.648 6.269.156.800
12/2/2015 28,30 27,00 -6,90% 27,00 28,69 27,64 26,99 27,00 1.448 7.864.351.800
11/2/2015 29,94 29,00 -3,33% 29,00 30,13 29,47 29,00 29,19 4.341 3.089.095.900
10/2/2015 30,01 30,00 +0,03% 29,99 30,34 30,08 30,00 30,11 4.243 2.398.763.300
9/2/2015 30,44 29,99 -1,58% 29,90 30,44 30,04 29,97 29,99 5.033 3.486.075.500
6/2/2015 31,19 30,47 -2,81% 30,26 31,19 30,63 30,46 30,47 4.422 3.918.855.500
5/2/2015 30,51 31,35 +1,52% 30,51 31,75 31,40 31,34 31,35 4.940 2.952.694.200
4/2/2015 31,74 30,88 -2,46% 30,88 32,04 31,42 30,88 31,19 4.804 3.865.087.000
3/2/2015 31,99 31,66 -0,22% 31,32 32,25 31,90 31,66 31,87 3.537 2.396.499.300
2/2/2015 31,37 31,73 +1,21% 31,13 32,22 31,55 31,73 31,85 3.744 3.007.076.500
30/1/2015 31,74 31,35 -2,03% 30,92 32,16 31,27 31,21 31,35 4.665 3.710.602.300
29/1/2015 32,32 32,00 -1,48% 31,43 32,58 31,85 32,00 32,15 4.477 3.179.684.100
28/1/2015 31,63 32,48 +2,49% 31,44 32,63 32,21 32,48 32,50 3.961 2.193.956.000
27/1/2015 31,50 31,69 -0,66% 31,24 32,49 31,62 31,69 31,76 3.961 2.703.887.200
26/1/2015 32,36 31,90 -1,42% 31,39 32,37 31,74 31,90 31,99 3.200 2.506.180.200
23/1/2015 33,15 32,36 -3,17% 32,02 34,01 32,80 32,36 32,80 3.804 4.140.082.400
22/1/2015 32,07 33,42 +4,60% 32,00 34,05 33,22 33,37 33,42 4.973 5.789.989.100
21/1/2015 30,34 31,95 +6,50% 30,32 31,95 31,45 31,77 31,95 5.092 3.273.394.600
20/1/2015 29,12 30,00 0,00% 29,12 30,10 29,92 30,00 30,01 5.738 8.160.430.100
19/1/2015 30,47 30,00 -3,23% 29,71 30,93 30,26 30,00 30,15 2.603 1.264.772.000
16/1/2015 30,59 31,00 +1,91% 30,11 31,43 30,87 30,80 31,00 3.868 2.651.808.500
15/1/2015 30,10 30,42 +1,71% 29,94 30,71 30,31 30,30 30,42 4.164 4.047.400.900
14/1/2015 29,90 29,91 -0,60% 29,42 30,63 29,94 29,91 29,99 7.221 5.633.438.600
13/1/2015 30,32 30,09 -0,66% 30,04 30,61 30,26 30,09 30,10 4.754 3.270.689.800
12/1/2015 30,45 30,29 -0,46% 29,82 30,67 30,27 30,29 30,30 4.066 1.934.189.900
9/1/2015 31,12 30,43 -1,84% 30,00 31,12 30,54 30,42 30,54 3.016 1.642.634.700
8/1/2015 31,15 31,00 -0,74% 30,98 31,93 31,08 31,00 31,11 2.898 1.639.758.900
7/1/2015 30,19 31,23 +4,27% 30,11 31,85 31,28 31,23 31,30 5.376 2.920.465.400
6/1/2015 30,31 29,95 -0,47% 29,95 30,66 30,15 29,95 30,00 5.220 2.816.966.600
5/1/2015 30,28 30,09 -1,08% 29,80 30,53 30,09 30,09 30,13 5.690 3.000.385.200
2/1/2015 31,85 30,42 -4,49% 30,41 31,85 30,87 30,42 30,70 4.454 2.574.696.700
30/12/2014 32,55 31,85 -2,00% 31,82 32,58 32,20 31,85 32,00 2.394 3.342.531.500
29/12/2014 31,14 32,50 +3,50% 31,14 32,53 32,19 32,31 32,50 2.302 2.426.191.900
26/12/2014 31,61 31,40 -1,26% 31,26 32,04 31,58 31,40 31,42 1.883 921.117.700
23/12/2014 31,24 31,80 +0,95% 31,24 32,09 31,76 31,75 31,80 4.587 2.407.310.900
22/12/2014 31,45 31,50 +0,54% 30,99 31,69 31,41 31,48 31,52 2.260 1.137.378.400
19/12/2014 31,00 31,33 +1,33% 30,74 31,44 31,15 31,15 31,33 3.446 2.414.873.500
18/12/2014 30,80 30,92 +0,72% 30,62 31,50 31,03 30,70 30,92 4.605 3.196.736.400
17/12/2014 30,36 30,70 +1,79% 29,93 31,50 30,77 30,70 30,97 8.963 4.650.470.900
16/12/2014 30,02 30,16 -1,11% 29,65 30,66 30,19 30,16 30,24 5.837 3.509.283.500
15/12/2014 30,76 30,50 -0,85% 30,29 31,27 30,67 30,50 30,60 6.364 4.714.623.700
12/12/2014 31,65 30,76 -3,57% 30,76 31,78 31,23 30,76 30,83 3.953 4.206.738.900
11/12/2014 32,01 31,90 0,00% 31,70 32,17 31,88 31,90 31,95 3.185 2.783.122.100
10/12/2014 32,00 31,90 -0,31% 31,69 32,68 32,09 31,90 31,95 4.194 3.561.719.700
9/12/2014 32,01 32,00 -1,23% 32,00 32,84 32,21 32,00 32,05 3.696 2.880.590.300
8/12/2014 33,27 32,40 -3,28% 32,10 33,27 32,65 32,40 32,48 4.610 3.927.493.000
5/12/2014 33,08 33,50 +0,75% 33,08 33,74 33,55 33,40 33,50 3.440 1.926.638.100
4/12/2014 33,31 33,25 +0,15% 33,04 33,48 33,25 33,25 33,30 6.084 6.595.232.500
3/12/2014 33,46 33,20 -0,33% 33,06 33,69 33,38 33,20 33,30 3.107 2.277.568.100
2/12/2014 33,44 33,31 -0,39% 33,23 33,93 33,60 33,31 33,45 5.151 4.549.689.600
1/12/2014 34,77 33,44 -5,19% 33,05 34,78 34,11 33,39 33,44 7.646 5.100.802.300
28/11/2014 34,61 35,27 +1,61% 34,61 35,80 35,37 35,27 35,50 3.845 3.155.284.200
27/11/2014 34,87 34,71 -0,46% 34,50 35,68 35,14 34,71 34,94 2.457 1.432.557.600
26/11/2014 34,78 34,87 +1,07% 34,45 35,21 34,78 34,78 34,87 2.338 2.172.919.900
25/11/2014 35,00 34,50 -0,86% 34,34 35,45 34,81 34,50 34,66 3.566 2.479.658.600
24/11/2014 36,65 34,80 -3,33% 34,80 36,68 35,49 34,80 34,99 5.065 3.113.587.900
21/11/2014 34,80 36,00 +3,87% 34,80 36,56 35,49 35,98 36,00 8.981 4.627.983.300
19/11/2014 34,21 34,66 +1,97% 34,00 35,00 34,58 34,66 34,78 5.192 3.532.772.900
18/11/2014 32,85 33,99 +3,31% 32,85 34,17 33,79 33,96 33,99 5.343 3.071.437.200
17/11/2014 33,52 32,90 -2,55% 32,39 33,56 32,93 32,90 32,91 3.806 2.053.669.800
14/11/2014 33,95 33,76 -0,68% 33,05 33,95 33,56 33,59 33,76 4.462 5.279.085.000
13/11/2014 35,30 33,99 -3,74% 33,99 35,69 34,93 33,99 34,24 5.172 3.351.458.200
12/11/2014 35,85 35,31 -1,64% 35,31 36,00 35,61 35,31 35,60 4.507 4.155.561.200
11/11/2014 35,94 35,90 -0,80% 35,11 36,15 35,69 35,62 35,90 2.329 1.591.863.600
10/11/2014 36,49 36,19 -0,44% 36,00 36,96 36,44 36,10 36,19 2.989 1.629.384.400
7/11/2014 35,60 36,35 +1,39% 35,60 36,35 36,05 36,17 36,35 4.169 2.514.922.300
6/11/2014 35,85 35,85 -0,69% 35,51 36,79 36,28 35,85 35,99 5.868 4.129.811.300
5/11/2014 35,80 36,10 +0,67% 35,25 36,22 35,85 35,82 36,10 5.899 3.552.633.000
4/11/2014 36,00 35,86 -0,39% 35,16 36,18 35,78 35,86 35,89 4.184 5.042.992.300
3/11/2014 35,75 36,00 0,00% 34,79 36,00 35,53 35,99 36,02 4.567 4.152.596.800
31/10/2014 34,40 36,00 +5,39% 33,82 36,00 34,88 35,70 36,00 4.440 3.476.043.800
30/10/2014 33,12 34,16 +3,26% 32,83 34,16 33,69 33,93 34,16 5.126 7.576.688.300
29/10/2014 33,00 33,08 -0,75% 32,96 33,91 33,49 33,08 33,14 5.157 4.564.803.900
28/10/2014 32,87 33,33 +1,34% 32,74 33,63 33,19 33,30 33,33 6.962 8.989.419.700
27/10/2014 32,25 32,89 -2,11% 30,01 33,23 32,42 32,70 32,89 3.577 9.911.575.300
24/10/2014 34,10 33,60 -1,47% 33,60 34,89 34,35 33,60 33,82 7.534 17.125.426.700
23/10/2014 35,70 34,10 -4,48% 34,00 36,01 34,77 34,10 34,25 762 9.696.617.900
22/10/2014 35,97 35,70 -1,49% 35,50 36,50 35,91 35,70 35,75 7.358 4.418.431.900
21/10/2014 37,00 36,24 -2,71% 35,82 37,14 36,26 36,00 36,24 9.718 7.262.257.400
20/10/2014 38,23 37,25 -3,25% 37,25 38,58 37,73 37,25 37,60 6.147 4.290.134.100
17/10/2014 38,73 38,50 +0,26% 38,50 39,01 38,75 38,48 38,50 5.259 5.087.738.700
16/10/2014 39,51 38,40 -4,95% 38,35 39,98 39,45 38,40 38,43 6.314 7.877.778.300
15/10/2014 40,04 40,40 -0,52% 39,59 40,69 40,21 40,28 40,40 6.819 4.882.953.000
14/10/2014 39,76 40,61 +1,27% 39,50 41,18 40,68 40,61 40,65 4.200 2.604.426.200
13/10/2014 40,33 40,10 +1,37% 40,10 40,82 40,42 40,10 40,36 4.794 3.500.310.300
10/10/2014 39,50 39,56 -1,10% 39,47 40,29 39,79 39,56 39,83 4.891 3.962.242.600
9/10/2014 39,51 40,00 +3,20% 39,17 40,00 39,84 39,99 40,00 4.628 5.032.320.700
8/10/2014 39,00 38,76 +0,03% 38,32 39,65 38,99 38,76 38,92 4.488 2.794.679.900
7/10/2014 38,67 38,75 +2,16% 38,36 38,99 38,75 38,68 38,75 4.439 2.977.964.700
6/10/2014 38,50 37,93 +3,63% 37,67 38,99 38,24 37,93 38,09 7.362 4.272.744.200
3/10/2014 36,11 36,60 +2,04% 35,58 37,11 36,37 36,59 36,60 3.995 2.874.112.800
2/10/2014 36,19 35,87 -0,91% 35,61 36,24 35,85 35,86 35,87 5.022 3.276.446.200
1/10/2014 36,90 36,20 -2,11% 35,80 37,14 36,20 36,07 36,20 6.028 3.683.216.800
30/9/2014 37,20 36,98 -0,78% 36,73 37,48 37,06 36,98 37,00 5.641 3.267.397.300
29/9/2014 37,50 37,27 -3,94% 37,05 38,08 37,58 37,15 37,27 6.693 3.609.955.200
26/9/2014 37,22 38,80 +3,44% 37,22 39,38 38,77 38,77 38,80 6.740 4.137.602.700
25/9/2014 38,60 37,51 -2,32% 37,46 38,68 37,89 37,50 37,51 4.800 3.458.134.800
24/9/2014 37,55 38,40 +2,02% 37,37 38,97 38,23 38,32 38,40 5.364 3.329.440.700
23/9/2014 37,62 37,64 -0,69% 37,38 38,21 37,70 37,64 37,74 5.404 3.500.972.600
22/9/2014 37,80 37,90 -0,29% 37,50 38,27 37,90 37,90 37,94 4.961 3.942.136.200
19/9/2014 38,30 38,01 -0,76% 38,01 38,60 38,21 38,01 38,04 4.084 3.662.392.600
18/9/2014 39,42 38,30 -3,53% 38,30 39,71 39,07 38,30 38,40 9.146 7.400.386.100
17/9/2014 39,81 39,70 -0,10% 39,37 40,29 39,70 39,70 39,71 5.634 5.282.450.400
16/9/2014 38,74 39,74 +3,30% 38,74 39,98 39,63 39,57 39,74 6.603 4.307.453.000
15/9/2014 38,23 38,47 +0,68% 38,12 39,09 38,52 38,47 38,76 3.494 3.947.224.300
12/9/2014 38,70 38,21 -2,08% 38,02 39,11 38,41 38,21 38,30 4.515 2.993.490.200
11/9/2014 38,89 39,02 -0,08% 38,66 39,44 39,07 39,00 39,02 3.717 2.637.527.700
10/9/2014 39,52 39,05 -1,16% 38,80 39,94 39,18 39,05 39,07 5.782 4.159.751.800
9/9/2014 38,75 39,51 +0,79% 38,70 39,90 39,39 39,42 39,51 4.590 3.854.067.200
8/9/2014 40,20 39,20 -2,37% 39,20 40,71 39,78 39,18 39,55 6.048 4.602.803.200
5/9/2014 40,22 40,15 +0,27% 39,97 40,45 40,19 40,15 40,18 2.140 1.404.466.700
4/9/2014 39,85 40,04 +0,35% 39,60 40,78 40,11 40,04 40,23 3.574 4.833.332.600
3/9/2014 40,41 39,90 -0,45% 39,79 40,41 40,00 39,85 39,90 4.507 3.202.502.500
2/9/2014 39,99 40,08 +0,83% 39,82 40,47 40,14 40,08 40,10 4.646 3.204.251.100
1/9/2014 41,34 39,75 -3,07% 39,72 41,69 40,35 39,73 39,75 5.726 4.009.440.300
29/8/2014 41,50 41,01 -0,46% 41,01 41,58 41,24 41,01 41,20 4.959 8.340.265.700
28/8/2014 41,76 41,20 -1,67% 41,20 41,76 41,48 41,20 41,38 6.695 8.494.529.600
27/8/2014 42,39 41,90 -0,36% 41,01 42,47 41,75 41,89 41,90 6.136 6.287.665.100
26/8/2014 41,98 42,05 +0,12% 41,42 42,65 41,88 42,01 42,05 8.663 7.456.862.400
25/8/2014 43,01 42,00 -1,41% 42,00 43,22 42,61 41,99 42,00 6.656 9.008.842.900
22/8/2014 42,53 42,60 -0,09% 42,25 43,44 42,82 42,60 42,65 9.008 10.522.061.400
21/8/2014 41,00 42,64 +3,85% 40,54 43,25 42,03 42,61 42,64 6.832 11.879.983.400
20/8/2014 40,10 41,06 +2,42% 40,05 41,84 41,14 41,06 41,19 7.941 7.912.612.000
19/8/2014 38,61 40,09 +2,79% 38,11 40,31 39,50 40,00 40,09 6.536 6.123.933.800
18/8/2014 38,61 39,00 +1,83% 38,36 39,26 38,92 38,96 39,00 5.882 4.375.091.300
15/8/2014 37,50 38,30 +2,96% 37,50 38,30 38,00 38,23 38,30 4.820 4.191.275.100
14/8/2014 37,95 37,20 -2,11% 37,20 38,20 37,59 37,20 37,35 4.313 5.133.907.900
13/8/2014 37,95 38,00 +0,61% 37,71 38,67 38,21 37,99 38,00 9.556 7.025.628.700
12/8/2014 36,74 37,77 +2,22% 36,74 37,97 37,72 37,73 37,77 5.537 3.810.390.600
11/8/2014 36,20 36,95 +2,35% 36,20 37,18 36,98 36,95 37,00 4.383 3.130.743.900
8/8/2014 35,50 36,10 +1,12% 35,47 36,52 35,91 36,10 36,38 3.063 4.790.129.000
7/8/2014 36,46 35,70 -1,44% 35,54 36,56 35,76 35,67 35,74 2.560 2.303.332.300
6/8/2014 36,26 36,22 +0,06% 36,10 36,88 36,39 36,19 36,22 2.723 1.455.364.500
5/8/2014 37,09 36,20 -2,43% 36,20 37,67 36,91 36,20 36,50 4.718 3.235.561.800
4/8/2014 35,90 37,10 +3,23% 35,80 37,10 36,65 37,07 37,10 3.484 3.484.558.200
1/8/2014 35,31 35,94 +1,73% 35,05 35,94 35,61 35,94 35,95 4.245 3.402.102.200
31/7/2014 35,77 35,33 -2,67% 35,20 35,80 35,50 35,33 35,42 4.575 4.983.557.900
30/7/2014 37,05 36,30 -1,25% 36,30 37,05 36,41 36,30 36,40 3.359 3.053.997.100
29/7/2014 37,40 36,76 -1,00% 36,76 37,40 37,01 36,76 36,77 2.445 1.748.174.200
28/7/2014 37,35 37,13 +0,22% 37,13 37,60 37,33 37,13 37,26 3.208 2.977.627.000
25/7/2014 37,16 37,05 -0,13% 36,81 37,46 37,19 37,05 37,30 4.840 3.566.385.600
24/7/2014 36,84 37,10 -4,63% 36,60 37,11 36,93 37,10 37,16 7.307 12.980.277.500
23/7/2014 39,21 38,90 -0,77% 38,65 39,26 38,96 38,85 38,90 5.496 4.154.207.900
22/7/2014 39,10 39,20 +0,26% 38,82 39,45 39,27 39,20 39,27 2.933 3.193.486.300
21/7/2014 38,76 39,10 +0,90% 38,68 39,32 38,96 39,10 39,11 4.393 3.699.073.300
18/7/2014 38,99 38,75 +0,78% 38,74 39,59 39,10 38,74 38,75 5.582 3.635.409.000
17/7/2014 38,96 38,45 -0,90% 38,03 39,04 38,51 38,44 38,45 6.113 5.909.606.400
16/7/2014 38,90 38,80 -0,05% 38,76 39,33 39,03 38,79 38,80 4.137 4.717.683.300
15/7/2014 39,36 38,82 -0,87% 38,72 39,36 39,08 38,82 38,86 5.078 7.646.392.900
14/7/2014 39,32 39,16 +0,41% 38,58 39,38 39,14 39,16 39,17 7.859 6.598.795.100
11/7/2014 38,35 39,00 +1,69% 38,30 39,17 38,91 38,89 39,05 3.597 3.176.649.400
10/7/2014 37,85 38,35 +1,83% 37,63 38,44 38,09 38,30 38,35 5.123 7.291.900.200
8/7/2014 38,00 37,66 -0,89% 37,66 38,38 37,84 37,65 37,66 3.061 3.979.391.700
7/7/2014 38,15 38,00 -0,26% 37,62 38,60 37,95 37,76 38,00 4.083 3.886.234.200
4/7/2014 38,01 38,10 +0,26% 38,00 38,28 38,11 38,10 38,12 978 691.378.200
3/7/2014 37,00 38,00 +2,01% 37,00 38,26 37,76 38,00 38,03 3.283 3.942.813.400
2/7/2014 37,40 37,25 -0,13% 37,05 38,05 37,39 37,21 37,25 2.955 2.798.749.200
1/7/2014 37,32 37,30 +0,13% 37,30 38,15 37,69 37,28 37,30 4.269 3.691.834.800
30/6/2014 37,78 37,25 -1,19% 37,25 38,15 37,51 37,25 37,47 5.195 4.899.165.200
27/6/2014 38,19 37,70 -1,05% 37,63 38,48 38,01 37,70 37,91 5.002 4.611.318.000
26/6/2014 39,72 38,10 -3,35% 38,10 39,72 38,40 38,09 38,10 7.355 7.092.087.200
25/6/2014 39,65 39,42 -0,30% 39,42 40,08 39,62 39,42 39,50 4.275 3.071.748.200
24/6/2014 39,58 39,54 +0,08% 39,54 40,37 39,83 39,54 39,81 5.197 4.218.683.900
23/6/2014 40,30 39,51 -1,96% 39,51 40,48 39,74 39,51 39,65 1.787 1.886.388.500
20/6/2014 40,36 40,30 -0,62% 40,30 41,23 40,63 40,30 40,49 2.950 2.327.649.100
18/6/2014 40,46 40,55 +0,62% 40,23 40,86 40,56 40,55 40,59 5.719 4.838.314.900
17/6/2014 40,28 40,30 +0,12% 40,09 40,66 40,52 40,27 40,30 1.951 2.965.735.700
16/6/2014 41,10 40,25 -2,07% 40,25 41,49 40,63 40,25 40,42 3.974 3.899.848.000
13/6/2014 40,87 41,10 +1,18% 40,70 41,60 41,26 41,09 41,10 4.657 4.504.569.500
11/6/2014 40,90 40,62 +0,79% 40,58 41,14 40,74 40,62 40,64 5.642 5.600.452.500
10/6/2014 39,45 40,30 +2,28% 39,32 40,80 40,21 40,27 40,30 5.641 6.809.360.100
9/6/2014 38,50 39,40 +2,31% 38,50 39,63 39,25 39,38 39,40 5.629 4.663.221.300
6/6/2014 39,20 38,51 -0,31% 38,51 39,64 39,10 38,51 39,06 4.409 5.082.380.400
5/6/2014 38,79 38,63 +0,26% 38,60 39,20 38,80 38,62 38,64 3.408 3.395.894.800
4/6/2014 39,60 38,53 -2,55% 38,53 39,61 38,81 38,53 38,57 3.756 4.248.438.300
3/6/2014 39,20 39,54 +0,87% 38,99 39,77 39,55 39,50 39,54 4.255 2.841.127.000
2/6/2014 38,76 39,20 +1,53% 38,66 39,52 39,21 39,20 39,25 5.241 4.442.893.500
30/5/2014 39,55 38,61 -2,50% 38,61 40,03 39,09 38,61 38,62 4.332 4.738.101.000
29/5/2014 39,88 39,60 -0,25% 39,60 40,45 39,98 39,59 39,60 4.674 4.161.204.400
28/5/2014 38,95 39,70 +2,45% 38,95 39,70 39,51 39,55 39,70 4.591 4.124.554.900
27/5/2014 39,07 38,75 -0,67% 38,60 39,42 38,82 38,75 38,78 3.690 2.837.609.600
26/5/2014 38,91 39,01 +0,57% 38,91 39,53 39,15 39,01 39,09 1.582 1.277.532.600
23/5/2014 38,85 38,79 -0,15% 38,66 39,23 38,99 38,79 39,00 2.980 2.757.350.400
22/5/2014 38,70 38,85 +0,91% 38,50 39,33 38,90 38,85 38,90 3.630 3.042.623.400
21/5/2014 38,20 38,50 +0,84% 38,20 39,25 38,74 38,49 38,50 5.871 4.019.006.100
20/5/2014 39,20 38,18 -2,43% 38,18 39,36 38,90 38,18 38,42 6.197 6.969.497.200
19/5/2014 40,00 39,13 -2,25% 39,13 40,11 39,46 39,13 39,38 3.584 4.751.582.500
16/5/2014 40,29 40,03 -0,67% 40,03 40,93 40,53 40,03 40,20 3.951 5.752.409.300
15/5/2014 40,20 40,30 +0,25% 39,90 40,72 40,42 40,29 40,30 3.122 3.760.598.600
14/5/2014 40,75 40,20 -1,11% 40,10 40,86 40,47 40,20 40,25 3.482 3.302.299.300
13/5/2014 40,60 40,65 +0,57% 38,00 41,39 40,81 40,61 40,65 4.792 5.558.285.700
12/5/2014 40,76 40,42 +0,05% 40,40 41,00 40,75 40,42 40,62 3.257 4.799.233.400
9/5/2014 40,50 40,40 +0,62% 40,12 40,80 40,49 40,40 40,53 3.578 3.158.359.000
8/5/2014 39,10 40,15 +2,24% 39,10 40,15 39,83 40,02 40,15 3.494 3.580.917.900
7/5/2014 38,59 39,27 +0,95% 38,59 39,64 39,29 39,17 39,27 3.282 2.486.283.900
6/5/2014 39,17 38,90 -0,08% 38,90 39,56 39,25 38,89 38,90 4.324 2.618.963.900
5/5/2014 39,35 38,93 -0,69% 38,93 39,82 39,28 38,93 38,98 3.482 2.739.359.400
2/5/2014 38,30 39,20 +2,64% 38,30 39,70 39,14 39,19 39,20 5.678 5.043.809.500
30/4/2014 38,93 38,19 -2,65% 38,15 38,93 38,39 38,19 38,47 4.758 4.988.822.800
29/4/2014 38,93 39,23 +1,55% 38,82 39,35 39,22 39,09 39,23 4.165 4.303.013.900
28/4/2014 38,46 38,63 +0,55% 38,20 39,19 38,73 38,63 38,66 4.022 2.939.308.500
25/4/2014 38,14 38,42 +1,00% 37,73 38,66 38,31 38,40 38,42 5.390 4.189.161.400
24/4/2014 39,00 38,04 -5,30% 38,04 39,43 38,53 38,04 38,27 6.777 8.388.904.100
23/4/2014 41,15 40,17 -2,38% 40,17 41,27 40,59 40,17 40,34 3.458 3.825.198.300
22/4/2014 40,90 41,15 +1,08% 40,81 41,24 41,06 41,15 41,17 3.590 3.807.950.100
17/4/2014 40,82 40,71 +0,02% 40,45 41,56 40,82 40,71 40,86 3.733 4.853.148.200
16/4/2014 40,43 40,70 +1,50% 40,20 41,17 40,64 40,67 40,82 5.298 5.051.702.600
15/4/2014 40,58 40,10 -1,67% 40,10 41,08 40,51 40,10 40,26 4.490 5.622.995.400
14/4/2014 41,25 40,78 -0,92% 40,70 41,62 41,16 40,78 41,00 3.117 5.621.543.700
11/4/2014 41,26 41,16 -0,24% 41,01 41,96 41,34 41,16 41,31 4.728 6.030.041.600
10/4/2014 41,00 41,26 +0,63% 41,00 41,65 41,32 41,26 41,40 5.142 8.385.342.600
9/4/2014 41,09 41,00 -0,27% 40,49 41,41 40,99 40,99 41,00 7.111 6.163.695.500
8/4/2014 40,60 41,11 +3,29% 39,95 41,59 40,88 41,11 41,15 9.765 11.227.382.500
7/4/2014 38,40 39,80 +4,54% 38,22 40,02 39,15 39,78 39,80 7.477 8.311.555.000
4/4/2014 38,41 38,07 +1,25% 37,71 39,20 38,44 38,07 38,10 5.436 4.975.940.000
3/4/2014 37,79 37,60 -0,08% 37,48 38,43 37,84 37,60 37,65 5.456 3.599.051.900
2/4/2014 37,05 37,63 +2,20% 36,72 37,93 37,47 37,62 37,63 4.407 3.567.903.800
1/4/2014 38,19 36,82 -3,41% 36,79 38,19 37,07 36,82 36,84 5.010 4.587.332.300
31/3/2014 37,77 38,12 +1,57% 37,60 38,12 37,90 38,04 38,12 4.655 4.500.182.300
28/3/2014 37,12 37,53 +1,79% 36,96 37,94 37,60 37,51 37,60 4.488 3.326.195.400
27/3/2014 36,27 36,87 +1,65% 36,24 37,28 36,71 36,87 36,96 7.597 4.243.170.800
26/3/2014 37,20 36,27 -1,92% 35,78 37,75 36,70 36,27 36,35 6.254 5.982.399.000
25/3/2014 36,12 36,98 +2,38% 36,05 37,15 36,71 36,84 36,98 4.780 7.950.710.200
24/3/2014 36,73 36,12 -0,77% 35,90 36,92 36,50 36,12 36,23 3.736 4.648.222.500
21/3/2014 36,13 36,40 +1,11% 35,96 36,59 36,43 36,40 36,50 4.613 5.018.644.400
20/3/2014 35,30 36,00 +1,78% 35,30 36,25 35,76 35,95 36,13 8.908 13.553.180.800
19/3/2014 36,81 35,37 -4,17% 35,27 36,81 35,97 35,37 35,48 6.246 6.621.538.100
18/3/2014 35,54 36,91 +3,68% 35,37 36,91 36,36 36,84 36,91 4.053 3.103.872.200
17/3/2014 35,60 35,60 +0,68% 35,13 35,80 35,50 35,60 35,61 3.072 2.409.990.600
14/3/2014 35,08 35,36 +0,91% 35,01 35,78 35,46 35,36 35,50 2.708 2.014.317.100
13/3/2014 35,75 35,04 -1,30% 35,04 35,87 35,36 35,04 35,31 4.244 3.765.441.800
12/3/2014 35,85 35,50 -0,98% 35,39 36,07 35,62 35,50 35,70 3.126 2.983.208.200
11/3/2014 36,20 35,85 0,00% 35,85 36,76 36,19 35,84 35,85 4.202 4.244.374.500
10/3/2014 35,40 35,85 +0,56% 35,31 35,96 35,83 35,85 35,96 3.820 8.226.814.500
7/3/2014 35,69 35,65 -0,14% 35,44 36,13 35,78 35,65 35,67 4.725 6.000.121.800
6/3/2014 35,20 35,70 +1,16% 34,82 36,12 35,72 35,68 35,70 5.171 3.862.942.600
5/3/2014 34,53 35,29 +2,26% 34,50 35,29 35,03 35,29 35,30 3.748 3.788.717.000
28/2/2014 35,37 34,51 -1,57% 34,28 35,56 34,83 34,50 34,51 8.488 9.705.958.800
27/2/2014 35,25 35,06 +1,18% 34,65 35,60 35,00 35,06 35,30 3.559 3.694.611.700
26/2/2014 34,55 34,65 +0,29% 34,45 35,34 34,90 34,55 34,65 5.183 5.285.611.500
25/2/2014 34,14 34,55 +0,73% 34,12 34,74 34,33 34,54 34,55 3.190 26.954.461.600
24/2/2014 34,50 34,30 -0,06% 34,19 34,55 34,33 34,30 34,36 4.820 7.250.439.100
21/2/2014 34,61 34,32 -1,66% 34,32 35,05 34,64 34,32 34,38 7.521 20.063.186.700
20/2/2014 34,43 34,90 -1,94% 34,10 35,60 34,87 34,90 35,07 9.127 9.284.697.800
19/2/2014 35,16 35,59 +0,17% 34,50 36,25 35,65 35,59 35,60 7.298 11.615.975.900
18/2/2014 36,21 35,53 -1,85% 35,47 36,61 36,14 35,53 35,63 5.836 5.720.001.000
17/2/2014 37,45 36,20 -3,62% 36,20 37,80 36,79 36,20 36,24 2.853 1.910.122.400
14/2/2014 37,05 37,56 +2,15% 36,62 38,04 37,64 37,56 37,80 5.611 4.432.104.400
13/2/2014 38,30 36,77 -4,09% 36,38 38,32 36,97 36,74 36,79 8.708 6.534.474.100
12/2/2014 38,90 38,34 -1,11% 38,29 39,54 38,83 38,34 38,45 2.852 2.012.909.100
11/2/2014 39,05 38,77 -0,21% 38,59 39,41 38,84 38,71 38,80 5.389 4.119.379.900
10/2/2014 39,90 38,85 -2,63% 38,76 40,17 39,27 38,85 38,90 4.227 3.909.176.200
7/2/2014 39,02 39,90 +2,31% 38,88 39,95 39,60 39,89 39,90 4.667 4.193.501.300
6/2/2014 38,15 39,00 +2,98% 37,70 39,16 38,61 38,89 39,06 4.222 2.831.739.600
5/2/2014 38,75 37,87 -2,77% 37,85 39,13 38,37 37,87 37,90 4.051 2.928.447.300
4/2/2014 38,90 38,95 -0,38% 38,53 39,10 38,88 38,94 38,95 5.251 3.691.413.900
3/2/2014 39,27 39,10 -0,43% 38,97 39,29 39,16 39,10 39,19 7.315 9.031.521.900
31/1/2014 38,18 39,27 +1,95% 38,13 39,41 39,07 39,27 39,33 5.058 4.878.076.200
30/1/2014 37,32 38,52 +3,05% 37,22 38,64 38,34 38,52 38,54 3.237 3.708.223.800
29/1/2014 38,65 37,38 -3,29% 37,38 38,79 37,74 37,38 37,50 3.642 2.342.047.400
28/1/2014 39,20 38,65 +0,05% 38,65 39,45 39,05 38,65 38,80 3.665 3.282.874.100
27/1/2014 38,53 38,63 +0,29% 38,41 39,05 38,69 38,63 38,77 3.098 2.247.266.000
24/1/2014 39,07 38,52 -1,63% 38,39 39,48 38,84 38,52 38,67 3.188 2.720.874.700
23/1/2014 39,30 39,16 -0,36% 38,92 39,90 39,47 39,16 39,30 5.773 7.894.837.800
22/1/2014 38,27 39,30 +2,72% 38,15 39,95 39,09 39,30 39,38 3.856 3.417.525.400
21/1/2014 37,85 38,26 +1,24% 37,56 38,51 38,21 38,24 38,26 4.300 3.297.546.800
20/1/2014 37,35 37,79 +1,04% 37,35 37,91 37,75 37,77 37,82 2.340 2.096.602.500
17/1/2014 37,63 37,40 -0,58% 37,11 37,74 37,39 37,40 37,43 5.329 4.304.715.700
16/1/2014 38,58 37,62 -2,54% 37,62 38,68 38,07 37,62 37,65 4.319 4.775.865.900
15/1/2014 38,57 38,60 +0,92% 37,99 38,64 38,41 38,47 38,60 5.902 5.069.149.200
14/1/2014 38,56 38,25 -1,19% 38,24 38,87 38,51 38,25 38,39 4.395 6.879.898.200
13/1/2014 38,42 38,71 +1,07% 38,14 39,05 38,70 38,61 38,71 4.627 5.642.055.700
10/1/2014 38,00 38,30 +0,45% 37,53 38,33 37,90 38,25 38,31 6.188 14.727.028.800
9/1/2014 38,60 38,13 -1,68% 38,00 38,82 38,36 38,09 38,13 6.417 6.017.366.100
8/1/2014 39,09 38,78 -1,32% 38,68 39,24 38,87 38,78 38,80 5.835 8.407.214.000
7/1/2014 40,15 39,30 -1,65% 39,18 40,27 39,64 39,26 39,30 3.562 3.951.666.800
6/1/2014 40,81 39,96 -2,08% 39,66 40,81 40,03 39,96 40,00 5.440 4.988.284.000
3/1/2014 40,28 40,81 +1,34% 40,26 40,81 40,61 40,75 40,81 4.255 4.624.936.700
2/1/2014 41,18 40,27 -2,66% 40,27 41,37 40,78 40,27 40,41 5.902 4.508.254.600
30/12/2013 41,38 41,37 -0,02% 41,32 42,06 41,61 41,37 41,64 2.185 1.972.555.700
27/12/2013 41,14 41,38 +0,58% 41,09 41,65 41,45 41,38 41,50 2.628 1.747.422.300
26/12/2013 41,10 41,14 +0,39% 41,05 41,70 41,36 41,14 41,25 2.895 2.231.822.100
23/12/2013 41,20 40,98 +0,44% 40,98 41,63 41,22 40,98 41,15 3.322 3.030.693.800
20/12/2013 40,61 40,80 +0,47% 40,43 41,12 40,88 40,80 40,90 4.674 5.119.247.900
19/12/2013 40,25 40,61 +1,91% 40,01 40,68 40,46 40,61 40,63 4.305 3.381.398.700
18/12/2013 40,01 39,85 -0,13% 39,83 40,23 40,01 39,85 40,00 5.919 5.445.151.000
17/12/2013 39,82 39,90 +0,81% 39,67 40,19 39,94 39,90 39,98 4.318 3.434.939.400
16/12/2013 39,90 39,58 -0,70% 39,58 40,46 39,91 39,57 39,58 3.640 3.759.434.000
13/12/2013 40,25 39,86 -0,60% 39,75 40,79 40,21 39,86 40,00 4.090 5.151.818.100
12/12/2013 41,30 40,10 -3,26% 40,10 41,90 40,60 40,08 40,10 4.496 5.255.361.900
11/12/2013 41,53 41,45 -0,14% 41,30 41,79 41,46 41,42 41,45 3.624 6.535.538.500
10/12/2013 42,34 41,51 -1,61% 41,04 42,34 41,43 41,51 41,53 5.170 3.943.692.300
9/12/2013 41,86 42,19 +0,93% 41,84 42,40 42,11 42,13 42,19 3.004 2.314.537.400
6/12/2013 42,38 41,80 -0,48% 41,52 42,50 41,90 41,80 41,94 3.815 3.018.644.000
5/12/2013 42,22 42,00 +0,24% 41,69 42,44 42,06 41,99 42,00 6.272 5.888.746.400
4/12/2013 42,25 41,90 -0,71% 41,90 42,82 42,33 41,90 42,00 4.270 3.622.891.800
3/12/2013 42,70 42,20 -1,86% 41,82 42,83 42,32 42,11 42,23 5.784 5.005.591.600
2/12/2013 43,02 43,00 -0,46% 42,68 43,27 42,97 43,00 43,04 3.831 3.246.945.300
29/11/2013 42,80 43,20 +0,70% 42,51 43,55 43,04 43,20 43,25 3.302 3.264.582.000
28/11/2013 43,00 42,90 +0,23% 42,83 43,35 43,08 42,85 42,90 2.587 2.763.103.700
27/11/2013 42,21 42,80 +1,88% 42,20 42,89 42,60 42,57 42,80 4.181 3.370.589.400
26/11/2013 42,30 42,01 -0,80% 41,93 42,39 42,12 42,01 42,25 4.261 4.001.671.000
25/11/2013 42,51 42,35 +0,83% 41,68 42,51 42,27 42,35 42,39 3.491 3.385.066.100
22/11/2013 41,51 42,00 +0,41% 41,51 42,64 42,11 42,00 42,14 2.484 2.545.530.800
21/11/2013 41,84 41,83 -0,26% 41,34 42,14 41,76 41,78 41,83 4.020 2.696.684.100
19/11/2013 42,75 41,94 -1,94% 41,46 43,00 42,20 41,94 42,00 4.936 3.853.520.900
18/11/2013 42,52 42,77 +0,64% 42,01 42,81 42,54 42,53 42,77 5.775 5.295.401.100
14/11/2013 41,44 42,50 +3,43% 40,00 42,69 41,37 42,49 42,50 6.255 6.437.180.900
13/11/2013 41,20 41,09 -0,17% 40,83 41,55 41,15 41,09 41,15 6.351 8.188.227.500
12/11/2013 42,24 41,16 -2,56% 41,10 42,24 41,43 41,11 41,16 4.770 3.789.435.300
11/11/2013 42,00 42,24 +0,69% 41,88 42,86 42,50 42,24 42,30 6.724 6.493.124.600
8/11/2013 41,90 41,95 +0,24% 41,45 42,22 41,95 41,92 41,95 6.653 6.037.714.800
7/11/2013 42,50 41,85 -1,81% 41,11 42,73 41,85 41,79 41,90 6.903 6.324.457.600
6/11/2013 43,30 42,62 -2,40% 42,06 43,80 42,83 42,60 42,62 7.353 6.796.571.200
5/11/2013 43,50 43,67 +0,39% 43,36 44,24 43,94 43,58 43,67 5.373 5.052.628.500
4/11/2013 44,21 43,50 -1,58% 43,50 44,31 43,99 43,41 43,50 3.673 3.439.337.800
1/11/2013 45,16 44,20 -1,34% 43,77 45,16 44,23 44,20 44,24 4.817 3.820.864.200
31/10/2013 45,10 44,80 -0,67% 44,02 45,24 44,77 44,78 44,80 9.208 8.180.387.000
30/10/2013 45,18 45,10 +0,49% 44,80 45,85 45,22 45,10 45,11 5.119 3.454.443.800
29/10/2013 46,19 44,88 -2,65% 44,66 46,40 45,58 44,88 44,90 7.544 6.494.967.400
28/10/2013 45,44 46,10 +2,13% 45,28 46,44 46,04 46,09 46,10 6.522 7.684.111.900
25/10/2013 45,63 45,14 -0,57% 43,65 45,75 44,56 45,14 45,29 7.092 5.657.293.100
24/10/2013 46,01 45,40 -3,81% 45,40 46,44 45,84 45,40 45,48 6.632 6.284.741.100
23/10/2013 48,24 47,20 -1,67% 47,07 48,44 47,62 47,20 47,30 4.213 3.871.776.400
22/10/2013 49,14 48,00 -1,84% 48,00 49,16 48,72 47,99 48,00 3.243 3.646.293.900
21/10/2013 48,87 48,90 +0,10% 48,77 49,19 48,96 48,80 48,99 2.989 2.276.667.900
18/10/2013 48,49 48,85 +0,39% 48,49 49,24 48,78 48,80 48,85 3.790 3.091.345.900
17/10/2013 48,05 48,66 -0,04% 47,92 49,60 48,62 48,66 48,75 6.647 7.325.008.600
16/10/2013 49,05 48,68 +0,23% 47,52 49,20 48,48 48,68 48,69 7.353 5.589.609.100
15/10/2013 49,05 48,57 -0,88% 48,30 49,95 49,09 48,57 48,61 7.243 5.356.184.300
14/10/2013 48,83 49,00 +0,29% 48,29 49,48 48,72 48,99 49,00 4.462 3.451.443.600
11/10/2013 48,57 48,86 +0,10% 48,57 49,74 49,21 48,86 49,15 4.255 3.156.134.800
10/10/2013 48,46 48,81 +1,69% 48,21 49,25 48,64 48,79 48,81 5.271 3.970.027.000
9/10/2013 48,11 48,00 0,00% 47,84 48,50 48,12 47,96 48,00 4.656 4.481.825.500
8/10/2013 47,89 48,00 0,00% 47,79 48,76 48,12 48,00 48,06 3.423 2.526.486.100
7/10/2013 47,70 48,00 +1,03% 47,39 48,55 48,14 47,99 48,00 4.161 3.633.239.400
4/10/2013 48,47 47,51 -1,37% 47,02 48,47 47,48 47,51 47,63 6.531 4.683.311.200
3/10/2013 49,79 48,17 -2,61% 47,73 49,94 48,35 48,12 48,17 7.166 5.312.499.400
2/10/2013 50,35 49,46 -2,06% 49,41 50,59 49,89 49,46 49,50 4.010 3.079.620.300
1/10/2013 49,90 50,50 +2,02% 49,47 50,50 50,18 50,30 50,50 6.021 6.029.378.900
30/9/2013 49,97 49,50 -1,32% 49,14 50,23 49,73 49,50 49,74 7.565 6.320.797.600
27/9/2013 49,74 50,16 +0,82% 49,37 50,33 50,00 49,73 50,16 4.835 4.088.096.800
26/9/2013 49,60 49,75 +0,51% 49,40 50,14 49,76 49,75 49,92 4.277 3.923.756.700
25/9/2013 49,79 49,50 +0,02% 48,82 49,90 49,46 49,50 49,74 4.133 6.247.822.900
24/9/2013 49,66 49,49 -0,20% 49,12 50,13 49,53 49,45 49,49 4.292 4.835.454.200
23/9/2013 50,74 49,59 -2,09% 49,59 50,87 50,53 49,59 50,00 4.242 10.213.483.800
20/9/2013 50,45 50,65 +1,30% 50,12 50,84 50,64 50,65 50,68 2.769 3.941.536.400
19/9/2013 50,24 50,00 -0,81% 49,72 51,31 50,48 49,99 50,25 5.941 5.450.129.100
18/9/2013 48,41 50,41 +3,30% 48,10 51,18 49,08 50,41 50,60 7.998 8.107.610.600
17/9/2013 48,16 48,80 +1,67% 48,13 49,30 48,66 48,69 48,82 6.166 10.291.995.700
16/9/2013 48,39 48,00 -1,03% 48,00 49,08 48,56 47,99 48,00 6.120 6.074.382.600
13/9/2013 47,33 48,50 +2,47% 47,33 48,69 48,11 48,43 48,54 4.503 3.641.367.900
12/9/2013 47,45 47,33 +0,21% 46,72 48,75 47,70 47,33 47,36 5.348 4.730.684.700
11/9/2013 48,60 47,23 -2,01% 46,90 48,60 47,42 47,10 47,23 4.821 4.729.901.600
10/9/2013 49,50 48,20 -2,92% 48,04 49,94 49,08 48,20 48,23 8.040 8.252.339.700
9/9/2013 47,48 49,65 +5,30% 47,38 49,86 49,13 49,65 49,66 7.778 7.027.086.300
6/9/2013 47,63 47,15 0,00% 46,45 47,88 47,06 47,15 47,16 6.930 6.146.192.300
5/9/2013 47,45 47,15 -0,72% 47,13 48,33 47,56 47,15 47,20 5.820 4.790.997.700
4/9/2013 45,83 47,49 +3,13% 45,14 47,53 46,65 47,35 47,49 5.426 5.804.355.900
3/9/2013 46,20 46,05 -0,32% 45,61 46,87 46,25 46,02 46,05 5.907 4.441.515.400
2/9/2013 45,70 46,20 +3,19% 44,70 46,94 45,99 46,19 46,20 5.627 5.493.231.600
30/8/2013 44,20 44,77 +1,02% 43,66 45,00 44,65 44,77 44,90 5.244 6.888.018.200
29/8/2013 43,36 44,32 +2,26% 43,26 45,10 44,58 44,32 44,34 5.339 4.745.257.700
28/8/2013 42,91 43,34 +0,56% 42,80 43,86 43,24 43,33 43,34 4.925 3.568.755.100
27/8/2013 43,40 43,10 -1,26% 42,89 43,65 43,19 43,10 43,19 6.424 4.269.669.300
26/8/2013 44,70 43,65 -1,58% 43,50 44,70 43,92 43,65 43,90 4.374 3.862.909.300
23/8/2013 44,02 44,35 -0,11% 43,96 44,93 44,34 44,34 44,79 6.085 4.533.427.000
22/8/2013 43,12 44,40 +3,30% 43,12 44,40 43,95 44,01 44,40 5.461 4.041.256.200
21/8/2013 42,00 42,98 +1,87% 41,61 43,49 42,71 42,96 43,20 4.399 3.855.627.000
20/8/2013 43,29 42,19 -2,11% 41,81 43,59 42,35 41,97 42,19 6.177 4.460.600.500
19/8/2013 45,20 43,10 -5,27% 42,53 45,38 43,83 42,93 43,10 5.575 4.307.402.500
16/8/2013 44,97 45,50 +1,68% 44,21 45,72 45,18 45,03 45,54 4.588 4.177.458.300
15/8/2013 44,49 44,75 -0,42% 43,84 45,14 44,49 44,75 44,89 6.932 5.541.776.000
14/8/2013 45,00 44,94 +0,04% 44,62 45,65 45,24 44,94 45,00 994 9.714.788.500
13/8/2013 43,50 44,92 +3,22% 43,50 45,17 44,76 44,80 44,92 8.810 6.520.994.200
12/8/2013 42,50 43,52 +2,40% 42,45 43,89 43,44 43,51 43,52 640 9.855.580.900
9/8/2013 42,64 42,50 +1,05% 41,15 42,86 42,14 42,41 42,50 7.297 4.893.288.300
8/8/2013 41,71 42,06 +0,86% 41,71 42,97 42,30 42,06 42,29 7.179 4.791.994.700
7/8/2013 41,41 41,70 +0,39% 40,81 41,93 41,45 41,58 41,70 4.561 3.540.387.100
6/8/2013 42,53 41,54 -1,96% 41,41 42,85 41,92 41,54 41,97 7.143 6.982.262.300
5/8/2013 43,00 42,37 -1,21% 42,37 43,40 42,97 42,37 42,43 4.763 4.579.839.800
2/8/2013 43,70 42,89 -1,99% 42,34 44,07 43,17 42,89 43,00 6.572 4.571.307.700
1/8/2013 45,39 43,76 -4,77% 43,59 45,86 44,21 43,76 43,79 8.622 8.962.904.300
31/7/2013 45,70 45,95 +0,55% 44,92 46,04 45,48 45,79 45,95 7.345 7.425.460.900
30/7/2013 46,14 45,70 -0,46% 45,50 46,18 45,69 45,68 45,78 4.485 4.719.655.300
29/7/2013 46,16 45,91 -0,63% 45,33 46,19 45,88 45,91 46,03 4.543 7.590.664.000
26/7/2013 45,67 46,20 +0,65% 45,26 46,49 46,04 46,20 46,25 5.166 5.501.229.800
25/7/2013 43,90 45,90 +3,61% 43,19 46,12 45,20 45,85 45,90 227 10.981.277.900
24/7/2013 45,30 44,30 -2,27% 43,98 45,31 44,52 44,30 44,43 5.367 6.099.562.800
23/7/2013 45,61 45,33 +0,07% 44,57 45,77 45,15 45,33 45,34 7.138 7.206.739.200
22/7/2013 44,40 45,30 +3,02% 44,08 45,30 44,71 45,00 45,30 5.201 4.777.253.000
19/7/2013 44,00 43,97 -1,19% 43,39 44,76 43,88 43,97 44,00 6.440 5.699.760.300
18/7/2013 45,30 44,50 -1,87% 43,80 46,56 44,96 44,30 44,50 7.377 6.823.050.900
17/7/2013 46,68 45,35 -2,31% 45,05 47,10 46,08 45,22 45,35 6.866 5.548.267.900
16/7/2013 46,90 46,42 -0,79% 46,37 47,40 46,68 46,42 46,50 6.831 4.849.246.100
15/7/2013 46,11 46,79 +0,62% 46,11 47,48 46,57 46,60 46,79 5.831 5.145.396.900
12/7/2013 46,67 46,50 -1,06% 46,02 47,16 46,47 46,50 46,52 7.037 6.208.686.700
11/7/2013 48,30 47,00 -2,16% 46,07 48,33 47,10 46,90 47,00 7.822 7.561.744.400
10/7/2013 47,29 48,04 +2,26% 47,03 48,29 47,95 47,85 48,04 6.025 4.841.461.800
8/7/2013 46,64 46,98 +0,19% 46,39 47,34 46,94 46,94 46,98 5.080 4.063.263.100
5/7/2013 46,01 46,89 +1,38% 45,89 47,24 46,35 46,86 46,89 8.072 7.054.210.600
4/7/2013 47,27 46,25 -1,18% 46,22 47,64 46,87 46,25 46,50 4.829 4.318.425.100
3/7/2013 46,55 46,80 0,00% 46,43 47,70 46,99 46,80 46,88 7.548 6.891.255.600
2/7/2013 47,99 46,80 -2,19% 46,80 48,49 47,73 46,80 47,02 7.638 7.651.251.200
1/7/2013 47,81 47,85 +0,31% 47,35 48,34 47,85 47,85 47,86 5.643 5.612.309.200
28/6/2013 47,37 47,70 +0,53% 47,37 48,93 48,17 47,69 47,70 7.534 7.915.213.100
27/6/2013 47,69 47,45 +0,19% 47,28 48,69 47,71 47,44 47,45 4.941 6.928.894.100
26/6/2013 48,30 47,36 -1,72% 47,36 48,59 48,11 47,36 47,80 5.920 4.531.081.300
25/6/2013 46,13 48,19 +4,24% 46,06 48,73 47,47 48,18 48,19 8.303 8.457.916.000
24/6/2013 47,27 46,23 -3,18% 46,23 47,61 46,76 46,23 46,50 8.160 6.495.922.000
21/6/2013 47,10 47,75 +1,60% 46,55 48,24 47,46 47,68 47,75 8.839 9.098.783.500
20/6/2013 47,77 47,00 -2,61% 45,85 48,10 46,90 46,98 47,74 9.186 10.287.353.100
19/6/2013 49,00 48,26 -1,53% 47,67 49,91 48,68 48,00 48,26 5.098 6.796.335.100
18/6/2013 49,15 49,01 -0,73% 48,24 49,85 49,00 49,01 49,16 6.531 11.048.237.000
17/6/2013 49,91 49,37 -1,06% 49,37 50,17 49,69 49,37 49,72 4.370 3.664.807.700
14/6/2013 50,47 49,90 -0,40% 49,44 50,47 49,93 49,90 50,00 4.802 5.658.279.300
13/6/2013 50,05 50,10 +0,68% 49,52 51,02 50,27 50,10 50,51 5.280 4.300.756.700
12/6/2013 49,91 49,76 -0,48% 49,65 50,91 50,09 49,76 49,85 5.917 8.322.084.000
11/6/2013 50,34 50,00 -0,93% 49,12 50,34 49,71 49,90 50,00 5.984 7.619.603.700
10/6/2013 49,97 50,47 +1,08% 49,56 50,69 50,38 50,37 50,47 5.726 4.460.291.500
7/6/2013 49,50 49,93 -0,10% 49,50 51,14 50,34 49,93 50,00 7.567 7.985.236.500
6/6/2013 50,18 49,98 -0,04% 49,81 51,38 50,62 49,98 49,99 6.652 7.084.668.600
5/6/2013 49,79 50,00 +0,38% 49,51 50,19 49,91 49,92 50,00 7.779 7.443.269.200
4/6/2013 50,38 49,81 -0,36% 49,55 50,60 50,04 49,81 49,92 7.006 6.003.301.800
3/6/2013 51,00 49,99 -1,44% 49,75 51,26 50,51 49,99 50,00 5.034 4.989.893.400
31/5/2013 52,71 50,72 -1,71% 50,20 52,80 50,82 50,50 50,72 6.921 6.698.276.600
29/5/2013 52,60 51,60 -2,37% 51,19 52,75 51,99 51,60 51,62 5.825 5.862.915.200
28/5/2013 53,95 52,85 -1,91% 52,30 54,25 52,97 52,85 52,97 6.435 7.426.641.900
27/5/2013 53,16 53,88 +1,35% 53,16 53,95 53,77 53,81 53,88 1.955 1.490.765.100
24/5/2013 52,90 53,16 +0,11% 52,77 53,89 53,12 53,16 53,20 4.704 4.327.475.100
23/5/2013 53,53 53,10 -1,67% 53,01 54,00 53,38 53,10 53,46 6.773 5.726.650.400
22/5/2013 53,17 54,00 +1,71% 53,12 54,12 53,68 53,87 54,03 6.789 7.049.180.700
21/5/2013 53,28 53,09 +0,08% 52,81 53,40 53,07 53,09 53,20 4.473 4.390.174.000
20/5/2013 52,62 53,05 +0,95% 52,04 53,68 52,88 53,05 53,23 6.203 10.584.172.500
17/5/2013 53,02 52,55 -0,89% 52,55 54,04 53,45 52,55 52,75 7.972 11.467.452.300
16/5/2013 51,51 53,02 +2,95% 51,40 53,19 52,82 53,00 53,02 8.017 10.415.560.600
15/5/2013 50,07 51,50 +2,90% 49,88 51,59 51,20 51,36 51,50 6.701 5.247.943.400
14/5/2013 51,05 50,05 -1,57% 50,00 51,48 50,71 50,05 50,25 6.643 7.888.195.500
13/5/2013 50,27 50,85 +1,17% 50,20 51,49 50,97 50,85 51,00 9.313 8.100.020.900
10/5/2013 49,39 50,26 +1,74% 49,39 50,41 50,09 50,13 50,26 4.696 4.350.275.400
9/5/2013 50,20 49,40 -1,69% 49,40 50,48 49,73 49,40 49,63 3.725 3.281.047.700
8/5/2013 50,41 50,25 -0,30% 49,66 50,70 50,12 50,18 50,25 5.534 4.234.733.800
7/5/2013 49,05 50,40 +2,54% 48,85 50,40 49,91 50,39 50,40 5.895 7.562.361.100
6/5/2013 50,12 49,15 -1,70% 49,07 50,44 49,51 49,15 49,25 6.451 6.172.837.000
3/5/2013 50,73 50,00 -0,50% 49,50 50,80 50,04 49,87 50,00 6.898 6.937.486.600
2/5/2013 49,70 50,25 -0,83% 49,70 50,78 50,11 50,22 50,25 6.936 5.584.221.100
30/4/2013 49,09 50,67 +3,22% 48,23 50,67 49,78 50,03 50,67 7.703 8.467.709.800
29/4/2013 48,00 49,09 +1,97% 48,00 49,65 49,05 49,08 49,09 6.615 4.742.129.400
26/4/2013 47,83 48,14 +1,35% 47,55 48,45 48,05 48,00 48,14 6.587 6.771.021.300
25/4/2013 47,00 47,50 -3,06% 46,88 48,24 47,58 47,50 47,55 80 8.995.796.900
24/4/2013 49,30 49,00 -0,45% 49,00 49,94 49,43 49,00 49,15 4.251 3.326.011.400
23/4/2013 49,00 49,22 +0,65% 48,70 49,85 49,09 49,00 49,23 6.006 4.689.357.500
22/4/2013 49,57 48,90 -1,96% 48,80 49,67 49,03 48,90 48,93 6.429 4.831.845.500
19/4/2013 49,81 49,88 +0,26% 49,30 50,28 49,95 49,87 49,88 5.708 5.760.691.800
18/4/2013 48,80 49,75 +2,47% 47,81 50,01 49,31 49,61 49,75 7.585 6.729.645.400
17/4/2013 47,20 48,55 +0,94% 47,20 48,87 48,56 48,55 48,58 6.769 6.058.724.500
16/4/2013 47,37 48,10 +1,95% 47,37 48,63 48,18 48,09 48,10 4.991 4.169.360.800
15/4/2013 48,06 47,18 -2,82% 47,18 48,65 47,87 47,18 47,49 4.864 4.622.136.400
12/4/2013 48,50 48,55 -0,23% 48,50 49,21 48,87 48,55 48,65 6.145 6.845.733.700
11/4/2013 49,26 48,66 -1,26% 48,36 49,31 48,70 48,66 48,96 5.400 6.228.387.600
10/4/2013 48,75 49,28 +1,09% 48,49 49,80 49,40 49,15 49,28 5.860 4.933.486.000
9/4/2013 49,70 48,75 -0,91% 48,55 49,70 48,89 48,75 48,80 7.502 9.096.388.500
8/4/2013 48,63 49,20 +1,44% 48,43 49,61 49,00 49,20 49,33 5.396 4.485.538.500
5/4/2013 47,78 48,50 +2,13% 46,60 48,80 47,68 48,49 48,53 5.796 5.230.993.100
4/4/2013 48,30 47,49 -2,08% 47,37 48,63 47,76 47,49 47,56 5.816 5.503.635.200
3/4/2013 47,48 48,50 +2,15% 46,92 48,76 48,16 48,27 48,50 5.874 5.249.128.400
2/4/2013 48,31 47,48 -1,70% 47,25 48,56 47,77 47,48 47,50 6.614 7.407.420.600
1/4/2013 49,13 48,30 -2,19% 47,90 49,13 48,34 48,30 48,38 6.370 4.885.779.700
28/3/2013 47,59 49,38 +3,31% 47,59 49,38 48,48 48,83 49,38 5.513 6.962.897.300
27/3/2013 47,61 47,80 -0,27% 47,27 48,15 47,76 47,80 47,89 4.809 3.727.412.300
26/3/2013 47,77 47,93 +1,33% 47,26 48,18 47,83 47,93 48,00 8.282 8.937.562.200
25/3/2013 48,91 47,30 -4,23% 47,30 49,10 48,09 47,25 47,30 7.541 12.521.837.000
22/3/2013 49,10 49,39 +0,59% 48,62 49,54 49,26 49,39 49,40 5.062 5.019.880.400
21/3/2013 49,82 49,10 -2,19% 48,68 50,16 49,18 49,10 49,19 5.481 5.996.559.500
20/3/2013 49,70 50,20 +1,64% 49,67 50,47 50,17 50,10 50,20 8.739 7.974.269.700
19/3/2013 48,23 49,39 +2,45% 48,02 49,39 48,79 49,25 49,39 7.850 9.623.577.200
18/3/2013 48,80 48,21 -0,60% 47,60 48,90 48,12 48,20 48,21 8.673 8.964.064.800
15/3/2013 49,50 48,50 -2,57% 48,18 49,80 49,04 48,50 48,93 9.225 9.616.226.500
14/3/2013 51,00 49,78 -1,66% 49,63 51,11 49,98 49,78 49,84 7.574 6.212.505.400
13/3/2013 51,56 50,62 -2,16% 50,62 51,96 51,22 50,62 50,64 5.569 6.079.405.400
12/3/2013 50,91 51,74 +1,85% 50,84 52,07 51,59 51,33 51,74 6.025 16.699.832.600
11/3/2013 50,75 50,80 +0,49% 50,41 50,95 50,65 50,78 50,80 4.240 4.910.925.100
8/3/2013 50,94 50,55 -0,20% 50,55 51,13 50,80 50,55 50,70 5.078 5.161.116.300
7/3/2013 52,33 50,65 -3,15% 50,65 52,84 51,23 50,65 50,80 7.113 7.100.689.700
6/3/2013 51,84 52,30 +1,91% 51,79 53,18 52,51 52,30 52,40 6.182 5.678.532.300
5/3/2013 52,77 51,32 -2,15% 51,32 53,40 52,23 51,32 51,50 6.390 5.960.423.200
4/3/2013 52,07 52,45 +0,50% 51,80 52,78 52,28 52,42 52,45 5.404 5.180.989.300
1/3/2013 50,77 52,19 +2,13% 50,38 52,39 51,27 51,94 52,19 7.340 10.181.439.100
28/2/2013 52,54 51,10 -2,11% 50,12 52,54 51,06 51,08 51,10 9.116 8.995.135.500
27/2/2013 52,78 52,20 -0,65% 52,07 53,65 53,35 52,20 52,41 5.464 19.951.040.300
26/2/2013 51,90 52,54 +0,46% 51,90 53,46 52,91 52,54 52,68 4.975 4.402.898.600
25/2/2013 52,27 52,30 -0,06% 51,95 53,05 52,23 52,30 52,38 4.505 6.327.315.500
22/2/2013 52,27 52,33 +0,19% 51,63 52,43 52,02 52,00 52,33 4.456 7.213.315.500
21/2/2013 52,33 52,23 -0,70% 51,81 52,64 52,21 52,00 52,23 5.403 5.763.530.300
20/2/2013 52,17 52,60 +0,34% 51,67 52,67 52,34 52,30 52,60 8.073 7.220.925.500
19/2/2013 52,50 52,42 -0,25% 52,01 52,79 52,38 52,40 52,42 5.773 5.489.634.600
18/2/2013 52,51 52,55 -1,59% 50,63 52,57 51,53 52,01 52,55 5.104 5.606.971.100
15/2/2013 53,74 53,40 -0,61% 52,32 54,38 53,07 52,89 53,40 5.241 5.203.130.100
14/2/2013 53,89 53,73 +0,22% 52,82 53,89 53,47 53,25 53,73 3.158 4.580.321.200
13/2/2013 53,90 53,61 +0,17% 53,61 54,64 54,03 53,61 53,64 4.719 3.963.788.100
8/2/2013 53,05 53,52 +0,41% 53,05 54,10 53,89 53,52 53,88 7.484 21.100.476.600
7/2/2013 50,99 53,30 +2,72% 50,90 53,79 53,22 53,30 53,40 7.833 32.329.350.500
6/2/2013 52,02 51,89 -0,56% 51,26 52,27 51,63 51,89 51,92 5.746 6.589.957.000
5/2/2013 53,48 52,18 -1,92% 51,71 53,48 52,32 52,05 52,18 5.718 5.707.439.800
4/2/2013 53,93 53,20 -1,37% 53,20 54,00 53,44 53,20 53,31 4.973 3.942.552.600
1/2/2013 54,20 53,94 +0,45% 53,40 54,48 53,83 53,70 53,94 4.196 3.969.487.000
31/1/2013 53,00 53,70 +0,94% 52,88 53,82 53,53 53,60 53,70 6.258 7.238.177.400
30/1/2013 52,91 53,20 +0,38% 52,57 53,49 53,09 53,09 53,21 4.548 4.711.551.000
29/1/2013 52,75 53,00 +0,57% 52,01 53,72 52,59 52,75 53,01 9.836 8.968.717.700
28/1/2013 54,97 52,70 -4,44% 52,64 54,98 53,24 52,70 52,80 48 14.066.141.800
24/1/2013 55,80 55,15 -0,58% 54,63 55,80 55,13 55,00 55,15 6.654 7.469.375.500
23/1/2013 56,20 55,47 -0,93% 55,26 56,20 55,49 55,47 55,48 3.433 5.414.767.000
22/1/2013 56,41 55,99 -0,90% 55,70 56,70 56,06 55,90 56,02 3.638 4.773.197.300
21/1/2013 55,46 56,50 +1,62% 55,38 57,06 56,51 56,50 56,69 3.872 3.917.047.700
18/1/2013 56,47 55,60 -0,70% 55,45 56,47 55,66 55,46 55,60 3.115 3.866.241.500
17/1/2013 56,22 55,99 -0,73% 55,99 57,00 56,51 55,99 56,01 4.844 3.852.659.600
16/1/2013 55,11 56,40 +2,27% 55,05 56,71 56,33 56,22 56,40 4.348 4.773.253.100
15/1/2013 56,65 55,15 -1,78% 55,01 56,65 55,54 55,15 55,21 4.242 5.110.920.800
14/1/2013 56,43 56,15 -1,14% 55,90 56,79 56,28 56,00 56,15 5.738 6.830.420.300
11/1/2013 57,15 56,80 -0,61% 56,09 57,17 56,59 56,52 56,80 4.469 6.718.348.900
10/1/2013 55,29 57,15 +3,91% 54,94 57,20 56,42 57,00 57,15 7.440 8.459.928.100
9/1/2013 55,15 55,00 -0,36% 54,77 56,32 55,14 54,93 55,00 8.518 18.906.311.300
8/1/2013 57,35 55,20 -4,65% 55,17 57,87 55,83 55,20 55,29 9.386 14.170.984.100
7/1/2013 59,41 57,89 -3,19% 57,89 59,79 58,57 57,89 58,10 5.204 5.528.461.700
4/1/2013 59,56 59,80 +0,67% 59,21 59,88 59,54 59,79 59,80 5.412 6.043.560.500
3/1/2013 59,09 59,40 +0,25% 58,75 59,54 59,08 59,20 59,40 5.403 5.482.068.100
2/1/2013 59,05 59,25 0,00% 58,67 59,45 58,99 59,25 59,26 5.454 6.340.624.000
28/12/2012 57,93 58,64 +1,14% 57,93 59,00 58,74 58,64 58,75 5.807 5.986.449.600
27/12/2012 56,53 57,98 +2,17% 56,53 58,49 57,99 57,98 58,00 4.603 4.515.181.000
26/12/2012 56,86 56,75 +0,91% 56,32 57,00 56,73 56,75 56,78 2.358 2.592.180.200
21/12/2012 56,62 56,24 -1,33% 56,24 57,09 56,46 56,23 56,24 3.237 3.217.216.700
20/12/2012 57,40 57,00 -0,26% 56,50 57,40 56,89 56,92 57,00 6.025 5.991.483.800
19/12/2012 57,59 57,15 -0,26% 57,05 57,64 57,17 57,09 57,15 5.396 6.472.102.600
18/12/2012 57,94 57,30 -0,88% 57,30 58,20 57,64 57,30 57,35 4.438 4.281.927.200
17/12/2012 57,40 57,81 +0,98% 57,31 58,18 57,66 57,80 57,90 5.235 5.230.800.100
14/12/2012 58,00 57,25 -1,46% 57,25 58,81 57,72 57,20 57,25 6.488 6.700.442.800
13/12/2012 57,83 58,10 -0,02% 57,53 58,39 57,99 57,96 58,20 4.782 5.064.303.100
12/12/2012 57,99 58,11 -0,24% 57,42 58,28 57,88 57,91 58,11 6.586 5.518.511.700
11/12/2012 57,82 58,25 +0,74% 57,40 58,74 58,08 58,07 58,32 8.684 8.931.124.900
10/12/2012 57,40 57,82 +0,91% 56,59 57,82 57,26 57,51 57,82 4.057 5.602.800.500
7/12/2012 57,10 57,30 +0,17% 56,80 57,76 57,39 57,28 57,35 3.775 3.550.743.200
6/12/2012 56,45 57,20 +1,80% 55,76 57,20 56,61 56,78 57,20 4.235 3.628.797.500
5/12/2012 56,89 56,19 -1,23% 56,07 56,89 56,28 56,19 56,29 3.600 2.917.409.100
4/12/2012 56,98 56,89 +0,14% 56,03 56,99 56,48 56,24 56,89 4.301 3.811.954.600
3/12/2012 56,09 56,81 +0,44% 56,02 57,24 56,61 56,56 56,81 5.115 4.403.860.900
30/11/2012 56,78 56,56 +0,73% 55,12 56,78 56,08 56,40 56,56 7.623 8.726.169.600
29/11/2012 56,48 56,15 -0,27% 55,28 56,80 55,91 56,10 56,15 4.869 3.914.675.900
28/11/2012 55,15 56,30 +1,62% 54,59 56,30 55,65 56,25 56,30 6.222 5.711.836.300
27/11/2012 55,60 55,40 -0,36% 55,33 56,12 55,67 55,40 55,50 3.286 3.850.626.000
26/11/2012 55,39 55,60 +0,36% 54,85 55,85 55,36 55,44 55,60 3.751 3.509.328.300
23/11/2012 56,01 55,40 -1,11% 55,09 56,13 55,42 55,29 55,40 4.501 4.249.117.000
22/11/2012 56,50 56,02 -0,48% 55,85 56,65 56,16 56,02 56,10 2.375 2.139.370.000
21/11/2012 56,00 56,29 +0,36% 55,81 56,63 56,29 56,22 56,29 6.844 6.276.682.900
19/11/2012 56,00 56,09 -0,64% 55,92 56,50 56,05 56,09 56,10 4.637 6.181.721.400
16/11/2012 55,16 56,45 +1,49% 55,16 56,68 56,18 56,45 56,51 6.284 6.107.136.500
14/11/2012 55,06 55,62 +1,15% 54,63 55,98 55,24 55,62 55,63 5.957 12.182.763.500
13/11/2012 54,56 54,99 0,00% 54,38 55,39 54,77 54,54 54,99 4.587 4.465.148.400
12/11/2012 55,32 54,99 -0,54% 54,38 55,65 54,93 54,96 54,99 3.692 3.902.344.000
9/11/2012 55,09 55,29 -0,16% 54,61 55,29 54,99 55,22 55,29 5.362 7.233.227.100
8/11/2012 54,93 55,38 +1,32% 54,51 55,39 55,14 55,11 55,38 4.935 8.446.557.700
7/11/2012 55,24 54,66 -1,07% 54,50 55,52 54,85 54,66 54,67 3.604 3.510.770.700
6/11/2012 55,58 55,25 -0,45% 54,91 55,65 55,16 55,20 55,25 5.450 6.141.999.600
5/11/2012 54,72 55,50 +0,91% 54,50 55,69 55,15 55,30 55,50 4.555 5.262.802.000
1/11/2012 54,35 55,00 +1,57% 54,04 55,49 54,96 54,99 55,00 4.957 5.974.101.600
31/10/2012 53,98 54,15 +0,39% 53,00 54,18 53,58 54,00 54,17 6.087 6.446.031.300
30/10/2012 54,24 53,94 -0,48% 53,49 54,52 53,95 53,94 53,95 2.358 2.364.852.800
29/10/2012 54,08 54,20 +0,28% 53,43 54,30 54,01 54,20 54,23 2.552 3.753.754.500
26/10/2012 54,19 54,05 -0,28% 52,68 54,19 53,69 54,05 54,10 5.055 4.532.576.900
25/10/2012 55,23 54,20 -1,13% 53,38 55,52 54,10 54,03 54,20 6.604 6.892.997.100
24/10/2012 55,11 54,82 -0,25% 54,70 55,46 55,18 54,81 54,82 4.284 4.184.025.300
23/10/2012 54,99 54,96 -0,51% 54,74 55,25 54,94 54,91 54,96 3.482 3.290.983.800
22/10/2012 55,25 55,24 -0,02% 54,66 55,75 55,13 55,24 55,25 4.019 3.551.561.100
19/10/2012 54,59 55,25 +1,38% 54,26 55,25 54,76 55,01 55,25 3.142 4.219.703.500
18/10/2012 54,60 54,50 -0,18% 54,10 55,10 54,52 54,47 54,50 4.852 5.923.597.500
17/10/2012 54,49 54,60 +0,72% 54,22 55,25 54,78 54,42 54,60 6.121 6.914.437.600
16/10/2012 55,17 54,21 -1,44% 53,88 55,21 54,38 54,05 54,21 4.008 4.864.053.300
15/10/2012 55,64 55,00 -0,67% 54,10 55,65 54,76 54,99 55,00 7.613 7.328.598.700
11/10/2012 56,29 55,37 -0,66% 55,05 56,29 55,45 55,35 55,37 4.818 3.782.990.000
10/10/2012 56,60 55,74 -1,52% 55,16 56,79 55,79 55,55 55,74 5.277 5.301.176.500
9/10/2012 56,65 56,60 -0,09% 55,62 56,99 56,44 56,56 56,60 5.138 5.867.612.400
8/10/2012 55,73 56,65 +1,74% 55,33 56,84 56,25 56,54 56,65 4.330 5.040.049.400
5/10/2012 55,77 55,68 +0,34% 55,20 56,20 55,59 55,57 55,68 4.377 4.255.483.500
4/10/2012 55,65 55,49 +0,14% 54,91 55,86 55,36 55,38 55,49 3.465 3.431.690.800
3/10/2012 56,50 55,41 -2,10% 55,06 56,63 55,67 55,38 55,41 4.433 4.512.601.100
2/10/2012 55,36 56,60 +2,44% 55,36 56,73 56,34 56,55 56,60 5.562 6.124.049.900
1/10/2012 55,00 55,25 0,00% 55,00 56,49 55,69 55,24 55,25 5.110 5.390.969.800
28/9/2012 55,58 55,25 -0,32% 54,70 55,68 55,22 55,00 55,25 6.328 7.917.205.800
27/9/2012 55,54 55,43 -0,32% 55,01 55,75 55,37 55,25 55,43 4.473 4.924.510.400
26/9/2012 54,10 55,61 +2,32% 53,65 55,74 55,28 55,31 55,61 4.915 5.914.821.200
25/9/2012 55,29 54,35 -2,11% 54,27 55,39 54,62 54,35 54,40 3.645 4.560.602.800
24/9/2012 55,19 55,52 +0,58% 55,01 55,74 55,44 55,46 55,52 4.407 5.748.979.500
21/9/2012 55,20 55,20 +0,38% 54,85 55,50 55,18 55,07 55,20 3.610 4.552.863.400
20/9/2012 54,18 54,99 +0,97% 54,18 55,55 55,05 54,99 55,00 3.200 4.986.607.600
19/9/2012 54,08 54,46 +1,13% 53,66 55,04 54,55 54,46 54,47 3.347 4.408.363.900
18/9/2012 53,65 53,85 -0,09% 53,05 54,77 53,91 53,84 53,85 4.033 5.235.106.000
17/9/2012 52,70 53,90 +2,47% 52,70 54,49 54,00 53,90 53,94 5.481 5.524.618.600
14/9/2012 53,38 52,60 -0,94% 52,03 53,67 52,66 52,60 52,70 5.783 6.936.792.700
13/9/2012 54,79 53,10 -3,28% 52,32 54,95 53,59 53,10 53,21 8.451 11.319.393.100
12/9/2012 53,61 54,90 +3,20% 53,28 55,33 54,76 54,89 54,90 7.472 9.350.026.000
11/9/2012 52,61 53,20 +0,38% 52,16 53,45 52,87 53,20 53,25 4.584 4.922.818.700
10/9/2012 53,00 53,00 +1,15% 52,63 53,55 53,16 53,00 53,30 6.960 10.295.044.600
6/9/2012 50,90 52,40 +3,37% 50,55 52,80 52,16 52,33 52,45 5.001 9.694.101.800
5/9/2012 49,96 50,69 +2,67% 49,63 50,95 50,49 50,69 50,74 4.707 5.121.179.700
4/9/2012 49,69 49,37 -0,78% 48,80 50,26 49,56 49,37 49,55 9.139 8.780.370.900
3/9/2012 51,23 49,76 -2,24% 49,76 51,23 50,31 49,76 49,90 3.382 4.070.050.200
31/8/2012 51,41 50,90 -0,39% 50,04 51,80 50,85 50,90 50,93 5.888 10.163.955.400
30/8/2012 53,22 51,10 -4,49% 49,65 53,83 51,08 51,10 51,14 1.004 17.689.565.000
29/8/2012 53,29 53,50 +0,56% 52,68 54,20 53,32 53,40 53,52 6.141 7.725.665.600
28/8/2012 52,94 53,20 +0,57% 52,60 53,73 53,28 53,20 53,22 5.635 5.661.485.800
27/8/2012 52,21 52,90 +0,82% 52,09 53,06 52,68 52,90 52,91 3.846 4.797.692.900
24/8/2012 51,36 52,47 +2,16% 51,18 52,78 52,28 52,47 52,60 4.705 4.915.115.200
23/8/2012 51,39 51,36 -0,60% 50,85 52,20 51,59 51,35 51,36 4.326 4.281.925.500
22/8/2012 50,00 51,67 +2,87% 49,81 51,83 51,03 51,38 51,67 6.159 9.556.258.500
21/8/2012 51,59 50,23 -2,12% 49,63 51,70 50,52 49,84 50,23 6.667 6.712.651.400
20/8/2012 51,88 51,32 -0,60% 51,31 52,00 51,57 51,32 51,33 3.203 3.736.755.500
17/8/2012 52,31 51,63 -0,90% 51,40 52,49 51,81 51,62 51,77 4.620 4.640.739.700
16/8/2012 52,40 52,10 +0,19% 51,76 52,78 52,13 52,03 52,10 4.093 4.401.526.000
15/8/2012 51,80 52,00 +0,39% 51,55 52,50 52,12 51,99 52,03 7.354 7.270.295.400
14/8/2012 52,33 51,80 -1,52% 51,59 53,08 52,31 51,75 51,93 4.198 4.501.113.300
13/8/2012 52,24 52,60 +0,29% 51,99 53,32 52,61 52,59 52,60 4.553 4.369.826.000
10/8/2012 51,70 52,45 +0,87% 51,46 52,79 52,41 52,44 52,45 5.841 6.106.553.200
9/8/2012 52,43 52,00 -1,33% 51,47 52,70 51,91 52,00 52,08 5.790 6.373.870.800
8/8/2012 52,20 52,70 +1,00% 51,42 53,00 52,16 52,69 52,78 8.894 9.566.839.500
7/8/2012 53,65 52,18 -2,27% 52,01 54,48 52,88 52,17 52,19 5.935 6.722.908.500
6/8/2012 52,65 53,39 +1,37% 52,52 54,30 53,65 53,39 53,61 5.146 5.853.476.300
3/8/2012 52,90 52,67 +0,71% 52,00 53,01 52,52 52,59 52,67 6.054 6.838.030.800
2/8/2012 51,57 52,30 +0,38% 50,71 52,49 51,83 51,97 52,30 5.636 6.243.108.500
1/8/2012 53,10 52,10 -3,09% 52,03 53,40 52,35 52,09 52,17 6.425 6.674.892.200
31/7/2012 52,80 53,76 +1,90% 52,02 53,98 52,95 53,53 53,76 6.516 17.970.836.900
30/7/2012 51,31 52,76 +2,85% 51,30 52,80 52,52 52,54 52,76 7.385 8.778.150.800
27/7/2012 51,50 51,30 -0,77% 50,29 53,20 51,52 51,20 51,30 9.451 14.009.607.700
26/7/2012 50,40 51,70 +5,08% 50,08 52,26 51,41 51,70 51,73 8.912 16.061.720.800
25/7/2012 48,33 49,20 +1,80% 48,21 49,47 48,96 49,20 49,24 5.620 6.626.121.400
24/7/2012 48,59 48,33 -0,45% 47,55 48,90 48,09 48,25 48,33 5.841 5.553.411.500
23/7/2012 46,92 48,55 +1,48% 46,92 48,90 48,16 48,55 48,58 5.130 4.927.977.900
20/7/2012 48,39 47,84 -1,34% 47,84 49,20 48,79 47,84 48,00 6.592 6.633.129.100
19/7/2012 47,79 48,49 +2,08% 47,67 48,50 48,08 48,45 48,49 5.630 9.174.394.300
18/7/2012 47,26 47,50 0,00% 46,92 47,69 47,32 47,30 47,50 3.965 3.500.466.400
17/7/2012 47,20 47,50 +0,74% 46,54 47,55 47,15 47,42 47,50 3.602 3.793.519.900
16/7/2012 44,99 47,15 +3,97% 44,96 47,22 46,67 47,15 47,19 4.971 5.237.223.400
13/7/2012 45,90 45,35 -1,63% 45,30 46,25 45,71 45,31 45,35 3.790 3.638.241.700
12/7/2012 46,20 46,10 +0,26% 45,62 46,42 46,00 46,00 46,10 4.778 7.560.559.100
11/7/2012 45,85 45,98 -0,04% 45,82 46,60 46,28 45,98 46,04 6.333 5.489.926.300
10/7/2012 46,80 46,00 -0,48% 45,49 46,80 45,98 45,71 46,00 4.403 4.476.349.200
6/7/2012 46,05 46,22 -0,09% 45,70 46,51 46,02 45,84 46,22 2.369 3.066.952.000
5/7/2012 46,70 46,26 -0,52% 45,93 47,39 46,80 46,26 46,36 5.133 5.008.417.600
4/7/2012 46,58 46,50 -0,11% 46,04 46,89 46,35 46,50 46,74 2.671 2.282.163.600
3/7/2012 46,00 46,55 +1,20% 45,71 46,69 46,38 46,55 46,57 5.280 5.961.072.400
2/7/2012 46,55 46,00 -2,13% 45,64 47,00 46,03 45,95 46,00 7.643 7.648.443.500
29/6/2012 47,81 47,00 -1,67% 46,00 48,50 47,20 46,55 47,00 6.435 8.801.445.700
28/6/2012 47,01 47,80 +1,53% 47,01 47,83 47,45 47,63 47,80 4.410 7.769.203.900
27/6/2012 46,37 47,08 +0,38% 46,37 47,20 47,00 46,72 47,09 3.371 3.522.839.200
26/6/2012 47,20 46,90 -0,64% 46,76 47,25 47,02 46,90 46,95 4.031 4.313.298.500
25/6/2012 46,67 47,20 +0,11% 46,50 47,44 47,11 47,10 47,20 2.376 5.148.666.700
22/6/2012 46,78 47,15 +1,40% 46,37 47,36 46,86 46,90 47,15 4.546 5.746.724.400
21/6/2012 46,79 46,50 0,00% 46,25 46,79 46,49 46,50 46,58 3.255 3.313.429.500
20/6/2012 46,58 46,50 +0,32% 46,17 46,98 46,53 46,50 46,58 4.951 5.919.245.100
19/6/2012 45,51 46,35 +2,57% 45,30 46,86 46,23 46,35 46,40 7.481 9.132.690.400
18/6/2012 44,69 45,19 +0,65% 44,39 46,00 45,51 45,19 45,28 3.606 4.128.831.900
15/6/2012 44,49 44,90 +1,35% 44,19 44,94 44,78 44,76 44,90 3.169 3.592.102.400
14/6/2012 44,66 44,30 -0,20% 44,29 45,66 44,87 44,29 44,30 6.443 6.386.947.300
13/6/2012 45,24 44,39 -2,33% 44,39 46,11 45,19 44,39 44,50 8.422 8.811.773.100
12/6/2012 43,75 45,45 +3,30% 43,75 45,73 45,11 45,24 45,45 6.438 6.281.280.600
11/6/2012 43,55 44,00 +1,15% 42,76 44,05 43,76 43,82 44,00 3.706 4.215.343.500
8/6/2012 42,34 43,50 +1,37% 42,27 43,80 43,55 43,28 43,50 5.099 4.762.149.200
6/6/2012 43,04 42,91 +0,09% 42,85 44,05 43,48 42,91 43,00 5.610 5.896.567.100
5/6/2012 42,99 42,87 -0,65% 42,87 43,66 43,25 42,87 43,09 4.392 4.619.214.900
4/6/2012 43,25 43,15 -0,23% 42,70 43,79 43,25 43,15 43,16 5.317 5.248.871.100
1/6/2012 42,86 43,25 -0,12% 42,50 43,39 43,02 43,00 43,25 5.994 6.385.800.200
31/5/2012 42,05 43,30 +2,10% 42,05 43,30 42,93 43,01 43,30 5.708 13.305.913.600
30/5/2012 41,56 42,41 +1,46% 41,20 42,56 41,98 42,41 42,45 5.134 5.797.093.300
29/5/2012 41,44 41,80 +0,99% 41,44 42,39 41,96 41,80 42,00 6.559 4.687.536.800
28/5/2012 41,98 41,39 -0,98% 41,39 42,39 41,90 41,39 41,42 2.683 1.815.906.200
25/5/2012 41,00 41,80 +2,70% 40,96 42,19 41,82 41,79 41,80 7.125 6.383.124.200
24/5/2012 41,00 40,70 -0,73% 40,40 41,76 40,81 40,63 40,88 6.660 5.365.549.600
23/5/2012 42,36 41,00 -2,38% 39,88 42,70 41,21 40,90 41,00 7.074 5.462.538.300
22/5/2012 41,20 42,00 +1,20% 41,16 42,40 41,87 41,70 42,00 7.826 6.281.950.300
21/5/2012 41,22 41,50 +0,68% 41,01 41,86 41,48 41,40 41,50 4.483 2.913.576.200
18/5/2012 40,56 41,22 +2,28% 40,55 41,45 41,15 41,22 41,27 7.313 7.877.775.500
17/5/2012 41,35 40,30 -2,54% 40,25 42,00 40,78 40,29 40,30 4.439 3.303.058.500
16/5/2012 41,07 41,35 +2,10% 40,80 41,92 41,35 41,22 41,35 7.127 6.584.227.400
15/5/2012 41,49 40,50 -2,69% 40,40 42,00 41,25 40,40 40,50 5.884 5.593.860.600
14/5/2012 42,57 41,62 -3,21% 41,62 43,00 42,22 41,61 41,70 5.479 4.380.475.900
11/5/2012 42,90 43,00 +0,96% 42,65 43,50 43,18 42,85 43,00 4.503 3.525.041.800
10/5/2012 43,00 42,59 -0,40% 42,51 43,48 42,94 42,59 42,60 3.386 3.782.014.700
9/5/2012 42,11 42,76 -0,09% 42,11 42,99 42,56 42,73 42,77 4.792 3.417.534.500
8/5/2012 42,60 42,80 -0,28% 42,20 43,38 42,75 42,80 43,02 5.778 5.552.801.900
7/5/2012 42,12 42,92 +0,82% 41,91 43,38 42,44 42,92 43,00 5.710 7.550.964.900
4/5/2012 44,35 42,57 -4,51% 42,57 44,57 43,26 42,57 42,59 6.298 7.270.761.300
3/5/2012 43,86 44,58 +1,66% 43,80 44,65 44,20 44,55 44,58 3.887 3.094.826.700
2/5/2012 44,18 43,85 +0,23% 42,80 44,26 43,57 43,85 44,17 6.031 5.637.804.000
30/4/2012 43,75 43,75 +0,05% 43,07 44,37 43,72 43,55 43,75 3.054 2.694.811.800
27/4/2012 43,75 43,73 +0,97% 43,45 44,30 43,94 43,73 43,80 6.277 5.958.151.900
26/4/2012 44,71 43,31 -4,29% 43,24 45,00 43,72 43,31 43,40 7.012 8.096.555.300
25/4/2012 44,79 45,25 +2,96% 44,32 45,49 45,14 45,24 45,25 4.490 4.664.781.600
24/4/2012 43,49 43,95 +0,94% 42,60 44,30 43,40 43,95 43,98 5.131 5.398.717.900
23/4/2012 43,28 43,54 -1,05% 42,88 43,87 43,23 43,52 43,55 4.754 3.606.762.700
20/4/2012 43,98 44,00 +0,71% 43,54 44,43 44,02 44,00 44,01 2.707 2.493.721.500
19/4/2012 43,70 43,69 -0,02% 42,92 43,94 43,46 43,50 43,69 3.681 3.767.891.700
18/4/2012 44,19 43,70 -1,13% 43,50 44,49 43,77 43,70 43,89 7.204 8.372.062.700
17/4/2012 43,43 44,20 +2,79% 43,15 44,66 44,19 44,20 44,28 8.300 6.992.467.300
16/4/2012 42,01 43,00 +2,38% 42,01 43,33 42,80 43,00 43,26 4.514 4.821.624.000
13/4/2012 43,40 42,00 -3,56% 41,89 43,59 42,49 42,00 42,10 5.168 11.034.704.100
12/4/2012 41,81 43,55 +4,16% 41,81 44,17 43,35 43,50 43,55 1.214 13.028.588.000
11/4/2012 41,50 41,81 +0,75% 40,83 42,75 42,24 41,81 41,90 8.467 9.354.748.700
10/4/2012 39,89 41,50 +3,75% 39,66 41,59 40,77 41,50 41,59 9.511 11.672.653.600
9/4/2012 39,73 40,00 -0,60% 39,65 40,13 39,97 40,00 40,09 3.010 2.093.745.600
5/4/2012 40,34 40,24 0,00% 39,81 40,53 40,18 40,13 40,24 3.577 3.039.619.600
4/4/2012 40,54 40,24 -0,74% 40,05 40,69 40,37 40,24 40,43 3.809 3.192.040.000
3/4/2012 39,97 40,54 +1,00% 39,97 40,73 40,36 40,54 40,65 1.820 4.408.471.200
2/4/2012 39,90 40,14 +1,11% 39,43 40,14 39,97 40,07 40,14 4.730 4.869.292.300
30/3/2012 40,61 39,70 -2,19% 39,39 40,87 39,80 39,53 39,70 4.700 5.404.257.700
29/3/2012 40,14 40,59 +1,12% 39,81 40,67 40,23 40,50 40,59 3.906 4.042.648.100
28/3/2012 41,79 40,14 -3,97% 39,70 41,79 40,24 40,14 40,20 6.588 9.535.563.400
27/3/2012 41,75 41,80 +0,17% 41,55 42,78 42,23 41,80 42,01 4.719 5.582.039.300
26/3/2012 40,45 41,73 +2,51% 40,40 41,94 41,39 41,73 41,78 3.964 3.212.864.100
23/3/2012 40,24 40,71 +1,09% 40,12 40,85 40,47 40,47 40,71 4.891 4.122.192.200
22/3/2012 39,50 40,27 +1,90% 39,13 40,49 39,96 40,26 40,27 4.268 5.483.774.300
21/3/2012 39,44 39,52 +0,18% 38,90 40,19 39,42 39,52 39,64 6.130 6.744.404.200
20/3/2012 39,95 39,45 -2,21% 39,14 40,00 39,47 39,45 39,57 6.552 4.807.306.100
19/3/2012 40,50 40,34 +0,30% 40,10 40,88 40,35 40,22 40,34 4.327 3.326.003.400
16/3/2012 41,31 40,22 -3,34% 40,22 41,61 40,77 40,22 40,59 3.696 3.675.206.700
15/3/2012 41,41 41,61 -0,93% 40,77 41,81 41,41 41,54 41,61 2.795 2.091.289.000
14/3/2012 42,04 42,00 -0,21% 41,74 42,12 41,96 41,85 42,00 4.343 2.979.642.500
13/3/2012 41,00 42,09 +2,81% 40,98 42,09 41,51 41,86 42,09 4.581 2.893.072.700
12/3/2012 41,18 40,94 -0,99% 40,70 41,33 41,03 40,94 40,95 4.436 3.321.306.400
9/3/2012 42,00 41,35 -1,24% 41,00 42,00 41,55 41,21 41,35 4.148 3.041.588.400
8/3/2012 42,40 41,87 +0,05% 41,71 42,77 42,05 41,86 41,87 4.089 4.296.714.300
7/3/2012 40,81 41,85 +2,72% 40,81 42,00 41,81 41,84 41,85 3.888 3.480.889.600
6/3/2012 40,80 40,74 -0,39% 40,08 41,00 40,56 40,74 40,79 3.140 2.415.873.400
5/3/2012 41,45 40,90 -1,28% 40,57 41,69 40,93 40,75 40,90 3.151 2.352.651.700
2/3/2012 42,00 41,43 -0,77% 41,20 42,00 41,61 41,43 41,44 3.875 3.330.283.700
1/3/2012 40,87 41,75 +3,11% 40,35 42,00 41,13 41,75 41,78 4.221 7.857.113.900
29/2/2012 39,60 40,49 +2,58% 39,59 40,72 40,42 40,46 40,49 5.338 5.969.401.000
28/2/2012 39,69 39,47 -0,58% 39,36 40,23 39,73 39,47 39,50 3.916 4.296.059.700
27/2/2012 40,25 39,70 -4,04% 39,56 40,86 40,08 39,70 39,74 4.053 3.403.223.800
24/2/2012 41,40 41,37 +0,56% 41,22 42,20 41,72 41,36 41,37 3.796 3.569.280.900
23/2/2012 41,53 41,14 -0,94% 40,70 41,53 41,13 41,14 41,26 3.326 2.895.343.600
22/2/2012 41,17 41,53 +0,19% 41,17 41,93 41,42 41,51 41,53 3.047 2.639.732.300
17/2/2012 42,00 41,45 +0,12% 40,78 42,00 41,22 41,34 41,45 4.428 3.974.934.900
16/2/2012 41,60 41,40 +0,98% 41,16 42,29 41,78 41,37 41,40 7.737 8.022.030.700
15/2/2012 41,20 41,00 +1,38% 40,53 41,78 40,98 40,99 41,00 7.736 6.107.576.200
14/2/2012 41,47 40,44 -2,41% 40,25 42,25 41,41 40,44 40,52 6.892 8.585.875.500
13/2/2012 40,75 41,44 +1,82% 40,75 42,14 41,44 41,44 41,50 5.034 4.894.663.700
10/2/2012 40,88 40,70 -0,59% 39,82 41,13 40,46 40,69 40,70 4.129 4.118.513.300
9/2/2012 40,70 40,94 +0,34% 40,31 41,18 40,91 40,86 40,94 4.668 5.328.269.300
8/2/2012 40,43 40,80 +1,90% 39,69 40,80 40,33 40,65 40,80 2.319 3.086.389.000
7/2/2012 39,32 40,04 +1,99% 39,12 40,40 40,05 40,04 40,10 4.232 4.688.520.000
6/2/2012 39,99 39,26 -1,21% 39,11 40,15 39,30 39,26 39,39 4.187 2.895.087.300
3/2/2012 38,97 39,74 +1,90% 38,58 40,35 39,90 39,74 39,83 4.502 4.525.143.000
2/2/2012 38,60 39,00 +1,04% 38,60 39,20 38,98 39,00 39,13 3.072 2.768.453.700
1/2/2012 37,90 38,60 +3,15% 37,81 39,15 38,30 38,58 38,60 6.134 5.612.361.200
31/1/2012 38,41 37,42 -1,71% 37,35 39,10 37,89 37,42 37,50 6.335 6.246.774.400
30/1/2012 38,28 38,07 -0,57% 37,48 38,50 37,98 38,04 38,07 3.299 2.707.257.100
27/1/2012 38,90 38,29 -1,57% 38,29 39,40 38,81 38,29 38,61 4.638 5.887.264.100
26/1/2012 38,79 38,90 +1,51% 38,20 39,50 38,76 38,89 38,90 7.092 6.691.071.700
24/1/2012 38,35 38,32 -0,21% 38,05 38,75 38,40 38,32 38,35 4.231 5.869.267.200
23/1/2012 39,18 38,40 -2,54% 38,40 39,19 38,79 38,38 38,40 3.921 9.138.074.600
20/1/2012 38,50 39,40 +1,03% 38,44 39,71 39,40 39,39 39,40 3.763 4.129.343.900
19/1/2012 39,10 39,00 0,00% 37,94 39,15 38,55 39,00 39,03 4.013 3.872.967.100
18/1/2012 37,60 39,00 +3,72% 37,40 39,00 38,21 38,90 39,00 4.609 3.697.683.900
17/1/2012 37,45 37,60 +0,40% 37,13 37,79 37,51 37,57 37,60 2.101 2.528.816.900
16/1/2012 37,83 37,45 -1,03% 37,45 38,21 37,89 37,43 37,45 1.115 1.077.992.400
13/1/2012 37,36 37,84 +0,64% 36,94 37,85 37,50 37,69 37,84 1.886 1.821.723.600
12/1/2012 38,00 37,60 +0,37% 37,10 38,00 37,60 37,50 37,60 3.480 2.529.528.900
11/1/2012 37,35 37,46 +0,56% 37,35 37,80 37,63 37,45 37,46 2.229 1.509.879.900
10/1/2012 37,55 37,25 0,00% 37,25 38,10 37,63 37,25 37,34 4.696 4.031.038.800
9/1/2012 37,36 37,25 +0,95% 36,54 37,45 37,08 37,24 37,25 2.437 2.094.654.000
6/1/2012 37,55 36,90 -1,73% 36,65 37,91 37,11 36,89 36,90 3.222 2.822.308.800
5/1/2012 37,30 37,55 -0,37% 37,00 37,58 37,23 37,50 37,55 4.002 2.698.235.500
4/1/2012 37,80 37,69 -0,69% 37,38 37,80 37,51 37,63 37,69 2.732 5.696.586.700
3/1/2012 36,95 37,95 +2,85% 36,89 37,95 37,49 37,83 37,95 3.912 3.401.611.300
2/1/2012 36,05 36,90 +1,77% 35,75 36,90 36,54 36,51 36,90 1.913 1.515.918.000
29/12/2011 36,57 36,26 +0,14% 36,20 36,81 36,46 36,26 36,30 2.614 2.688.247.400
28/12/2011 35,99 36,21 +1,03% 35,47 36,62 36,11 36,21 36,30 3.389 2.158.716.500
27/12/2011 36,13 35,84 -0,80% 35,71 36,45 35,96 35,72 35,84 2.996 2.125.277.900
26/12/2011 36,81 36,13 -1,42% 36,07 36,81 36,27 36,13 36,30 947 514.053.700
23/12/2011 35,64 36,65 +2,81% 35,64 36,65 36,17 36,10 36,65 1.447 1.623.545.100
22/12/2011 34,81 35,65 +2,12% 34,80 35,92 35,53 35,64 35,65 3.649 3.431.467.000
21/12/2011 35,13 34,91 -0,96% 34,08 35,20 34,86 34,82 34,91 6.093 5.135.653.500
20/12/2011 35,13 35,25 -0,14% 35,13 35,62 35,36 35,24 35,25 3.332 2.700.635.600
19/12/2011 35,35 35,30 -0,56% 34,90 35,52 35,21 35,25 35,30 2.710 3.885.393.600
16/12/2011 35,58 35,50 +0,57% 35,13 35,83 35,41 35,27 35,50 3.396 3.739.322.600
15/12/2011 36,10 35,30 -0,87% 35,20 36,19 35,52 35,30 35,33 3.198 3.468.159.100
14/12/2011 35,96 35,61 -0,53% 35,41 35,96 35,60 35,57 35,61 6.027 3.937.687.300
13/12/2011 35,23 35,80 +0,85% 35,23 36,22 35,74 35,77 35,92 4.022 3.267.553.200
12/12/2011 35,90 35,50 -1,11% 35,01 36,10 35,44 35,49 35,50 4.020 2.879.554.800
9/12/2011 35,70 35,90 +0,56% 35,42 36,19 35,83 35,85 35,90 4.098 3.313.344.100
8/12/2011 36,32 35,70 -1,22% 35,40 36,42 35,78 35,70 35,71 4.737 4.992.401.300
7/12/2011 36,75 36,14 -1,53% 35,78 36,85 36,38 36,14 36,15 4.354 3.353.227.100
6/12/2011 36,68 36,70 -0,54% 36,45 36,97 36,69 36,70 36,71 2.468 2.214.318.000
5/12/2011 36,68 36,90 +0,99% 36,68 37,39 37,01 36,90 36,93 3.055 4.081.888.100
2/12/2011 37,10 36,54 -0,71% 36,03 37,97 36,74 36,50 36,54 4.742 3.790.342.100
1/12/2011 36,96 36,80 +1,38% 36,69 37,49 37,13 36,80 36,91 4.700 4.668.286.000
30/11/2011 36,50 36,30 +2,08% 36,09 37,17 36,48 36,30 36,31 5.919 6.413.464.400
29/11/2011 36,05 35,56 -0,81% 35,34 36,24 35,82 35,45 35,56 4.886 4.580.813.000
28/11/2011 34,95 35,85 +2,72% 34,95 36,37 35,78 35,85 35,94 5.248 3.647.867.600
25/11/2011 34,50 34,90 +0,29% 34,50 35,38 34,88 34,83 34,90 3.883 2.682.205.000
24/11/2011 35,03 34,80 -0,57% 34,70 35,13 34,89 34,75 34,80 2.614 2.278.958.900
23/11/2011 34,65 35,00 +0,29% 34,40 35,33 34,93 34,95 35,00 3.655 3.463.700.200
22/11/2011 35,24 34,90 -0,29% 34,71 35,87 35,03 34,90 34,91 3.456 3.099.545.400
21/11/2011 34,69 35,00 -0,43% 34,24 35,49 34,84 35,00 35,19 2.925 2.304.623.700
18/11/2011 34,73 35,15 +1,01% 34,69 35,31 35,03 35,13 35,15 2.404 2.180.173.000
17/11/2011 35,98 34,80 -3,36% 34,35 36,20 34,97 34,66 34,80 6.638 4.533.521.400
16/11/2011 36,09 36,01 -1,34% 35,57 36,30 35,98 36,00 36,01 5.173 4.798.664.200
14/11/2011 36,98 36,50 -1,38% 35,82 37,01 36,52 36,47 36,50 3.717 3.876.579.300
11/11/2011 35,20 37,01 +5,44% 35,20 37,19 36,70 37,01 37,08 5.402 5.718.008.800
10/11/2011 33,99 35,10 +2,66% 33,97 35,34 35,08 35,10 35,11 4.947 5.658.613.700
9/11/2011 34,00 34,19 -0,38% 33,52 34,42 33,79 34,11 34,19 3.511 3.035.717.800
8/11/2011 34,60 34,32 -0,52% 34,00 34,82 34,36 34,32 34,35 2.119 2.409.517.800
7/11/2011 34,72 34,50 -0,55% 34,47 34,98 34,69 34,50 34,55 2.113 1.750.267.100
4/11/2011 34,21 34,69 +0,55% 34,11 34,79 34,49 34,50 34,70 4.566 3.014.399.100
3/11/2011 33,85 34,50 +2,37% 33,85 34,59 34,36 34,38 34,50 5.856 4.363.615.700
1/11/2011 32,51 33,70 +0,90% 32,51 33,70 33,27 33,58 33,70 5.096 3.372.829.100
31/10/2011 33,40 33,40 -0,30% 33,11 33,69 33,44 33,40 33,50 3.167 3.149.096.400
28/10/2011 33,19 33,50 +0,90% 32,99 33,87 33,45 33,50 33,60 6.526 6.339.005.000
27/10/2011 35,03 33,20 -3,96% 32,51 35,40 33,49 33,18 33,20 153 12.225.884.700
26/10/2011 35,20 34,57 -0,52% 34,16 35,20 34,59 34,50 34,57 2.495 3.032.797.300
25/10/2011 34,93 34,75 -1,14% 34,41 35,10 34,73 34,72 34,75 2.817 2.278.453.700
24/10/2011 34,81 35,15 +1,27% 34,73 35,66 35,19 35,15 35,27 3.045 2.122.755.900
21/10/2011 35,00 34,71 -0,23% 34,70 35,55 35,11 34,71 35,10 3.417 2.905.446.400
20/10/2011 34,89 34,79 -0,32% 34,20 35,30 34,79 34,75 34,79 5.625 4.271.820.100
19/10/2011 34,55 34,90 +0,37% 33,63 34,95 34,68 34,90 34,92 3.996 3.233.659.800
18/10/2011 32,60 34,77 +5,94% 32,60 34,77 33,77 34,77 34,80 4.312 5.916.122.400
17/10/2011 33,07 32,82 -0,73% 32,44 33,32 32,81 32,82 32,90 3.989 3.227.948.200
14/10/2011 32,80 33,06 +1,26% 32,31 33,44 32,82 33,06 33,25 3.575 2.711.774.600
13/10/2011 33,04 32,65 +0,15% 32,05 33,22 32,52 32,42 32,65 5.628 4.807.683.500
11/10/2011 32,06 32,60 +0,43% 31,89 33,09 32,54 32,60 32,61 3.722 2.185.903.300
10/10/2011 31,71 32,46 +2,53% 31,69 32,62 32,31 32,46 32,47 3.367 2.323.546.700
7/10/2011 32,29 31,66 -1,98% 31,00 32,80 31,96 31,62 31,67 3.855 3.542.854.600
6/10/2011 32,79 32,30 +0,19% 31,83 32,79 32,22 32,23 32,30 3.290 4.426.244.800
5/10/2011 30,87 32,24 +3,73% 30,87 32,45 31,80 32,24 32,27 4.696 3.641.900.400
4/10/2011 30,24 31,08 +0,55% 30,12 31,42 30,99 30,97 31,08 5.576 3.879.176.000
3/10/2011 31,80 30,91 -3,41% 30,31 31,95 31,18 30,91 30,92 4.492 3.089.872.600
30/9/2011 31,85 32,00 -0,84% 31,67 32,44 32,02 31,93 32,00 4.554 3.848.039.000
29/9/2011 32,50 32,27 -0,71% 31,85 33,12 32,32 32,12 32,27 4.340 3.249.520.400
28/9/2011 33,16 32,50 -1,99% 32,02 33,55 32,68 32,49 32,50 6.449 4.931.208.400
27/9/2011 33,60 33,16 +0,03% 32,92 33,89 33,39 33,15 33,16 6.717 4.203.228.200
26/9/2011 32,90 33,15 +1,69% 32,18 33,44 32,97 33,15 33,29 713 6.038.725.500
23/9/2011 31,69 32,60 +3,46% 31,14 32,62 31,97 32,59 32,60 653 6.805.095.200
22/9/2011 31,20 31,51 -1,84% 30,79 32,31 31,42 31,51 31,52 8.343 6.090.907.100
21/9/2011 32,53 32,10 -0,62% 31,85 32,84 32,24 32,10 32,15 8.748 7.102.202.600
20/9/2011 34,00 32,30 -5,97% 32,17 34,02 32,86 32,30 32,34 8.959 10.544.754.400
19/9/2011 35,05 34,35 -2,14% 33,34 35,05 34,51 34,27 34,35 4.083 3.781.288.500
16/9/2011 35,09 35,10 -0,06% 35,01 35,77 35,18 35,05 35,10 3.403 3.337.756.100
15/9/2011 37,00 35,12 -4,31% 35,00 37,10 35,65 35,12 35,17 4.468 5.289.632.200
14/9/2011 36,73 36,70 -0,08% 36,12 37,08 36,67 36,61 36,70 4.991 3.514.873.400
13/9/2011 37,26 36,73 -1,53% 36,52 37,56 37,11 36,70 36,73 4.413 4.814.037.400
12/9/2011 36,06 37,30 +2,75% 35,21 37,80 36,28 37,14 37,30 4.221 3.383.132.400
9/9/2011 37,51 36,30 -4,97% 36,30 37,65 36,72 36,30 36,41 3.516 2.703.013.800
8/9/2011 38,60 38,20 +0,37% 37,85 38,80 38,42 38,20 38,27 3.153 2.583.271.900
6/9/2011 36,76 38,06 +1,76% 36,50 38,40 37,51 38,06 38,10 4.470 3.969.327.400
5/9/2011 36,88 37,40 +0,54% 36,20 37,63 36,99 37,38 37,40 3.647 3.483.720.000
2/9/2011 38,70 37,20 -4,37% 37,05 38,70 37,69 37,16 37,20 5.721 5.593.016.600
1/9/2011 38,38 38,90 +2,05% 38,38 39,79 39,20 38,89 38,90 6.672 7.216.864.300
31/8/2011 38,21 38,12 +0,37% 37,71 38,64 38,02 38,12 38,15 4.078 3.925.048.500
30/8/2011 37,00 37,98 +1,93% 36,72 38,10 37,32 37,93 37,98 5.546 5.993.020.000
29/8/2011 39,30 37,26 -3,87% 37,26 39,30 38,17 37,26 37,39 5.363 6.334.579.100
26/8/2011 37,80 38,76 +1,47% 37,80 39,09 38,68 38,76 38,90 7.287 6.410.393.000
25/8/2011 37,23 38,20 +1,46% 37,22 38,24 37,85 37,86 38,20 5.658 7.815.847.700
24/8/2011 37,31 37,65 +1,54% 36,86 37,95 37,51 37,60 37,65 4.589 5.128.823.500
23/8/2011 34,52 37,08 +7,32% 34,52 37,36 36,15 36,91 37,08 6.098 4.469.260.000
22/8/2011 35,36 34,55 -1,73% 34,50 36,01 35,08 34,55 34,82 5.708 3.521.339.300
19/8/2011 35,40 35,16 -1,60% 35,06 36,34 35,55 35,16 35,25 4.247 2.990.081.200
18/8/2011 35,43 35,73 -3,20% 35,27 36,19 35,72 35,72 35,73 4.375 3.676.225.200
17/8/2011 36,71 36,91 -0,24% 36,43 37,16 36,87 36,90 36,95 6.294 3.796.025.400
16/8/2011 35,00 37,00 +4,52% 34,90 37,24 36,53 36,97 37,00 4.253 3.640.312.400
15/8/2011 36,13 35,40 -1,34% 35,23 36,36 35,56 35,38 35,45 3.664 3.118.128.300
12/8/2011 35,40 35,88 +1,10% 34,63 36,18 35,58 35,88 35,90 5.563 4.396.183.900
11/8/2011 34,20 35,49 +4,38% 33,72 35,95 35,32 35,10 35,49 6.462 5.008.719.300
10/8/2011 32,45 34,00 +1,55% 32,45 34,31 33,36 33,61 34,00 6.680 4.470.789.100
9/8/2011 32,05 33,48 +4,10% 31,92 33,98 32,36 33,48 33,50 8.145 5.486.775.600
8/8/2011 31,70 32,16 -2,69% 31,61 32,76 32,04 31,97 32,16 8.010 5.095.581.300
5/8/2011 33,50 33,05 -1,34% 32,00 33,58 32,81 32,82 33,05 9.193 9.657.084.200
4/8/2011 33,50 33,50 -1,76% 32,63 33,85 33,15 33,50 33,60 9.261 8.657.841.500
3/8/2011 34,51 34,10 -1,76% 33,92 34,79 34,21 34,10 34,40 4.656 5.289.431.800
2/8/2011 36,00 34,71 -3,58% 34,71 36,28 35,44 34,71 34,80 7.179 5.222.387.200
1/8/2011 35,50 36,00 +2,13% 35,29 36,23 35,60 36,00 36,15 3.194 3.753.072.400
29/7/2011 34,85 35,25 +1,15% 34,48 35,84 35,15 35,25 35,35 3.839 3.571.416.900
28/7/2011 34,12 34,85 +1,90% 34,12 35,29 34,65 34,82 34,85 3.950 3.754.109.200
27/7/2011 34,05 34,20 -2,01% 33,63 34,38 34,09 34,20 34,25 5.657 4.344.655.200
26/7/2011 34,35 34,90 +1,78% 33,95 34,90 34,32 34,84 34,90 4.056 3.774.540.700
25/7/2011 34,47 34,29 -0,61% 34,20 34,70 34,48 34,25 34,29 3.514 3.752.861.400
22/7/2011 35,09 34,50 -1,60% 34,35 35,20 34,74 34,50 34,88 9.095 9.241.416.500
21/7/2011 35,40 35,06 -4,23% 35,06 36,04 35,43 35,06 35,20 1.842 15.267.070.800
20/7/2011 37,10 36,61 -1,32% 36,61 37,56 36,96 36,61 36,89 2.742 3.157.102.200
19/7/2011 36,12 37,10 +2,88% 36,07 37,10 36,71 37,09 37,10 4.058 6.442.654.800
18/7/2011 35,85 36,06 -0,17% 35,49 36,44 35,99 36,06 36,13 4.521 3.970.222.800
15/7/2011 36,40 36,12 -0,77% 36,00 36,72 36,20 36,11 36,15 3.621 3.176.073.900
14/7/2011 37,41 36,40 -2,41% 36,07 37,41 36,43 36,40 36,58 4.277 5.403.160.600
13/7/2011 37,86 37,30 -1,35% 37,06 38,00 37,45 37,28 37,30 3.802 3.547.979.000
12/7/2011 37,10 37,81 +1,61% 37,10 38,00 37,82 37,81 37,89 3.792 6.799.049.600
11/7/2011 36,79 37,21 -0,19% 36,60 37,48 37,26 37,21 37,30 3.544 3.498.092.200
8/7/2011 36,97 37,28 +0,49% 36,51 37,44 36,95 37,28 37,30 4.265 7.042.565.700
7/7/2011 38,80 37,10 -3,41% 37,06 38,88 37,65 37,10 37,15 5.485 6.785.676.600
6/7/2011 39,34 38,41 -3,01% 38,30 39,43 38,61 38,41 38,45 4.423 5.175.918.700
5/7/2011 41,40 39,60 -3,65% 39,46 41,70 40,25 39,60 39,65 4.265 5.415.323.800
4/7/2011 40,11 41,10 +2,49% 39,99 41,10 40,73 41,00 41,10 2.346 2.367.950.900
1/7/2011 39,37 40,10 +2,82% 38,44 40,10 39,38 39,80 40,10 3.477 4.926.832.300
30/6/2011 40,25 39,00 -1,76% 38,81 40,25 39,04 38,95 39,00 6.906 5.531.042.000
29/6/2011 40,00 39,70 -0,75% 39,34 40,50 39,76 39,70 39,72 2.449 3.083.833.700
28/6/2011 39,39 40,00 +1,76% 38,88 40,17 39,88 40,00 40,03 3.920 4.169.093.400
27/6/2011 38,92 39,31 +1,63% 38,70 39,31 39,02 39,17 39,31 3.292 2.627.908.000
24/6/2011 39,80 38,68 -2,81% 38,49 39,80 38,92 38,62 38,68 4.269 4.422.389.300
22/6/2011 40,20 39,80 -0,72% 39,40 40,20 39,82 39,39 39,90 3.986 4.172.430.300
21/6/2011 39,20 40,09 +2,79% 39,20 40,34 40,03 40,08 40,09 3.211 4.391.917.400
20/6/2011 38,33 39,00 +1,56% 38,20 39,89 39,30 39,00 39,25 5.108 5.742.724.700
17/6/2011 38,71 38,40 -0,41% 38,22 38,88 38,42 38,35 38,40 5.534 10.064.083.400
16/6/2011 39,50 38,56 -2,26% 38,26 39,61 38,91 38,56 38,59 4.728 6.290.443.400
15/6/2011 39,53 39,45 -1,38% 39,42 39,96 39,64 39,45 39,55 6.472 7.433.540.200
14/6/2011 40,00 40,00 +0,63% 39,61 40,41 39,97 39,79 40,00 4.206 4.328.839.200
13/6/2011 39,47 39,75 +0,25% 39,47 40,23 39,78 39,75 39,92 2.757 2.971.039.500
10/6/2011 40,23 39,65 -1,15% 39,65 40,28 39,91 39,65 40,00 3.847 4.566.201.300
9/6/2011 40,40 40,11 -0,96% 40,10 40,70 40,46 40,11 40,35 3.926 5.268.520.900
8/6/2011 40,98 40,50 -1,22% 40,45 40,98 40,72 40,50 40,77 1.979 4.325.465.300
7/6/2011 41,19 41,00 -0,36% 40,79 41,41 41,08 41,00 41,10 1.770 1.719.498.100
6/6/2011 41,70 41,15 -0,60% 40,58 41,88 41,07 41,15 41,20 2.620 2.819.574.000
3/6/2011 41,50 41,40 -0,72% 41,10 41,75 41,59 41,35 41,50 3.255 3.565.648.200
2/6/2011 41,31 41,70 +0,85% 41,21 42,00 41,65 41,69 41,70 3.134 2.717.328.900
1/6/2011 42,30 41,35 -2,25% 41,35 42,43 41,87 41,30 41,35 2.301 4.207.398.200
31/5/2011 41,72 42,30 +1,81% 41,72 42,47 42,25 42,29 42,30 2.238 3.955.411.800
30/5/2011 41,84 41,55 -0,36% 41,55 42,25 41,88 41,55 41,72 1.489 1.850.835.400
27/5/2011 42,00 41,70 -0,24% 41,70 42,25 41,99 41,66 41,70 3.677 4.618.463.400
26/5/2011 43,19 41,80 -2,79% 41,75 43,19 42,01 41,79 41,81 4.106 5.831.308.900
25/5/2011 43,58 43,00 -1,15% 42,80 43,58 43,11 43,00 43,08 3.431 2.645.739.200
24/5/2011 42,40 43,50 +3,45% 42,01 43,50 43,04 43,15 43,50 4.711 5.708.593.500
23/5/2011 42,00 42,05 -0,36% 41,83 42,40 42,11 42,05 42,15 1.432 1.592.247.400
20/5/2011 41,82 42,20 +0,48% 41,81 43,07 42,49 42,20 42,21 2.602 3.026.965.700
19/5/2011 43,59 42,00 -2,78% 41,98 43,59 42,40 42,00 42,05 2.476 2.624.721.900
18/5/2011 43,19 43,20 +0,16% 42,85 43,58 43,25 43,20 43,21 3.747 4.335.722.600
17/5/2011 42,01 43,13 +2,20% 42,01 43,50 42,81 43,13 43,17 4.009 3.471.860.700
16/5/2011 42,04 42,20 +0,48% 41,42 42,79 42,38 42,16 42,20 2.859 3.082.198.400
13/5/2011 42,43 42,00 -0,83% 41,69 42,51 42,02 41,91 42,00 3.104 2.882.507.500
12/5/2011 42,00 42,35 +0,83% 41,82 42,61 42,35 42,35 42,38 3.374 3.172.657.300
11/5/2011 42,28 42,00 -0,64% 41,39 42,28 41,73 42,00 42,10 4.465 4.982.915.500
10/5/2011 43,41 42,27 -2,38% 42,17 43,41 42,67 42,27 42,49 3.093 3.570.872.500
9/5/2011 43,47 43,30 +0,21% 42,88 43,56 43,14 43,25 43,30 2.723 2.596.743.400
6/5/2011 43,70 43,21 -0,21% 42,72 43,70 43,29 43,21 43,30 3.325 4.288.101.800
5/5/2011 43,79 43,30 -1,14% 42,91 43,79 43,28 43,25 43,30 3.666 3.773.816.500
4/5/2011 44,78 43,80 -1,31% 43,43 44,78 43,87 43,80 43,90 3.649 5.041.763.900
3/5/2011 43,88 44,38 +0,07% 43,01 44,78 44,03 44,38 44,50 4.684 4.402.749.200
2/5/2011 43,90 44,35 +0,11% 43,81 44,75 44,39 44,35 44,38 2.821 2.993.150.500
29/4/2011 43,30 44,30 +2,43% 43,29 44,70 44,16 44,10 44,30 4.044 5.646.117.600
28/4/2011 43,16 43,25 -3,35% 42,91 43,80 43,28 43,25 43,36 8.877 14.395.313.300
27/4/2011 45,96 44,75 -3,49% 44,75 46,33 45,40 44,75 44,84 2.935 4.002.600.100
26/4/2011 46,50 46,37 -0,28% 45,91 47,17 46,17 46,16 46,37 2.633 2.997.970.300
25/4/2011 45,48 46,50 +2,24% 45,48 47,19 46,52 46,50 46,53 4.079 5.471.447.100
20/4/2011 44,57 45,48 +2,18% 44,55 45,50 45,12 45,30 45,48 2.495 5.395.039.500
19/4/2011 44,67 44,51 +0,47% 43,90 44,75 44,15 44,51 44,67 3.669 3.332.081.600
18/4/2011 44,60 44,30 -0,89% 43,76 44,91 44,20 44,10 44,30 4.142 4.011.668.500
15/4/2011 45,30 44,70 -0,71% 44,20 45,30 44,46 44,51 44,70 2.513 3.058.564.000
14/4/2011 45,48 45,02 -1,05% 45,00 45,55 45,31 45,02 45,16 2.463 2.605.277.600
13/4/2011 45,23 45,50 +1,36% 44,85 45,77 45,40 45,06 45,50 2.978 2.527.065.300
12/4/2011 44,82 44,89 -0,02% 44,12 45,50 44,94 44,88 44,93 4.334 4.524.041.100
11/4/2011 45,16 44,90 -1,12% 44,80 45,48 45,05 44,84 44,90 3.758 3.407.401.600
8/4/2011 45,60 45,41 +0,07% 44,79 45,63 45,23 45,38 45,41 2.120 2.635.282.500
7/4/2011 45,84 45,38 -0,92% 45,16 46,09 45,51 45,38 45,43 3.888 3.194.343.000
6/4/2011 46,89 45,80 -2,16% 45,71 47,45 46,53 45,80 45,91 2.216 1.959.585.900
5/4/2011 47,40 46,81 -1,24% 46,76 47,46 47,12 46,81 46,89 3.717 3.129.772.000
4/4/2011 46,77 47,40 +1,61% 46,40 47,70 47,22 47,37 47,40 5.432 7.407.789.800
1/4/2011 46,01 46,65 +1,41% 46,00 46,75 46,55 46,50 46,65 3.614 3.109.267.100
31/3/2011 46,21 46,00 -0,43% 45,70 46,25 46,00 45,98 46,00 2.794 3.236.668.800
30/3/2011 45,88 46,20 +1,09% 45,69 46,76 46,27 46,20 46,35 2.413 3.603.755.200
29/3/2011 44,55 45,70 +3,04% 44,44 45,94 45,57 45,70 45,88 2.676 5.191.180.500
28/3/2011 45,48 44,35 -2,29% 44,26 45,48 44,58 44,35 44,40 3.893 3.571.488.700
25/3/2011 46,00 45,39 -1,71% 44,78 46,57 45,84 45,09 45,40 3.242 2.790.676.800
24/3/2011 45,75 46,18 +1,05% 45,28 46,22 45,90 45,89 46,18 2.329 2.755.512.300
23/3/2011 45,83 45,70 +0,11% 45,55 45,94 45,71 45,68 45,70 1.897 1.759.156.500
22/3/2011 45,57 45,65 +0,77% 45,50 46,17 45,84 45,65 45,70 3.864 6.273.323.800
21/3/2011 46,44 45,30 -1,50% 45,30 46,44 45,82 45,30 45,40 4.125 5.046.958.900
18/3/2011 45,62 45,99 +0,88% 45,62 46,77 46,24 45,90 45,99 4.828 6.693.214.000
17/3/2011 46,15 45,59 -0,89% 45,41 46,50 46,08 45,49 45,59 3.437 6.067.755.500
16/3/2011 45,94 46,00 0,00% 45,60 46,46 46,17 46,00 46,09 3.901 8.983.192.100
15/3/2011 44,85 46,00 +0,17% 44,39 46,00 45,40 46,00 46,07 3.637 4.445.245.900
14/3/2011 45,20 45,92 +1,59% 44,86 46,49 45,69 45,92 45,96 3.090 3.942.097.900
11/3/2011 44,30 45,20 +2,29% 44,20 45,85 45,16 45,20 45,30 4.267 4.019.975.100
10/3/2011 43,50 44,19 +1,47% 43,21 44,87 44,44 44,18 44,19 3.473 3.905.907.700
9/3/2011 42,94 43,55 +1,42% 42,90 44,20 43,62 43,53 43,55 3.150 4.134.314.800
4/3/2011 42,50 42,94 +1,15% 41,96 42,94 42,38 42,85 42,94 2.406 2.973.083.800
3/3/2011 41,90 42,45 +1,22% 41,85 42,49 42,16 42,30 42,45 2.630 6.562.660.500
2/3/2011 41,42 41,94 -0,80% 41,32 42,15 41,88 41,85 41,98 2.845 4.269.934.900
1/3/2011 42,59 42,28 +0,17% 42,21 43,18 42,47 42,28 42,38 5.537 8.266.861.100
28/2/2011 43,38 42,21 -1,84% 42,13 43,65 42,67 42,21 42,43 5.177 5.979.990.000
25/2/2011 43,16 43,00 +0,28% 42,02 43,20 42,57 43,00 43,20 4.657 4.161.648.800
24/2/2011 43,79 42,88 -2,32% 42,50 43,79 43,11 42,72 42,88 5.702 9.939.743.900
23/2/2011 43,41 43,90 +1,15% 42,96 44,47 43,78 43,83 43,90 6.355 7.457.922.400
22/2/2011 43,16 43,40 +0,25% 42,71 43,86 43,47 43,40 43,45 3.918 3.556.736.500
21/2/2011 43,50 43,29 -0,94% 43,25 43,73 43,43 43,29 43,45 1.005 956.068.400
18/2/2011 43,70 43,70 +0,16% 43,35 44,03 43,83 43,70 43,85 2.527 2.744.894.600
17/2/2011 44,25 43,63 -0,62% 43,31 44,43 43,76 43,63 43,96 4.500 3.714.582.800
16/2/2011 42,86 43,90 +2,76% 42,10 44,23 43,40 43,90 44,04 4.902 5.563.042.500
15/2/2011 41,90 42,72 +2,05% 41,74 42,87 42,55 42,72 42,79 3.629 4.438.814.300
14/2/2011 42,00 41,86 -1,16% 41,73 42,70 42,18 41,86 42,03 2.704 2.422.685.300
11/2/2011 41,02 42,35 +3,34% 41,02 42,47 42,18 42,34 42,35 3.681 4.125.062.600
10/2/2011 41,00 40,98 -0,05% 40,75 41,80 41,28 40,93 40,98 3.740 4.792.569.100
9/2/2011 41,85 41,00 -2,03% 40,75 42,50 41,90 41,00 41,10 6.309 6.674.880.300
8/2/2011 40,70 41,85 +2,57% 40,50 42,36 41,92 41,83 41,85 3.828 5.328.483.900
7/2/2011 40,63 40,80 +0,49% 39,68 41,00 40,51 40,76 40,80 3.771 5.502.020.400
4/2/2011 41,00 40,60 -0,98% 40,00 41,70 40,40 40,60 40,80 4.684 6.988.039.100
3/2/2011 42,14 41,00 -2,15% 40,20 42,14 41,11 41,00 41,15 4.515 4.812.563.000
2/2/2011 43,25 41,90 -3,46% 41,66 43,25 42,19 41,84 41,90 2.893 7.441.562.300
1/2/2011 42,69 43,40 +1,64% 42,69 43,80 43,55 43,40 43,59 2.400 4.047.701.300
31/1/2011 43,55 42,70 -1,95% 42,16 43,81 42,89 42,70 42,73 5.121 7.211.262.100
28/1/2011 43,91 43,55 -0,91% 43,16 44,00 43,41 43,46 43,55 2.924 4.167.718.000
27/1/2011 45,29 43,95 -2,44% 43,65 45,29 43,95 43,95 44,00 4.214 6.726.255.600
26/1/2011 44,71 45,05 +0,11% 44,08 45,40 44,75 45,05 45,16 4.334 3.859.428.800
24/1/2011 43,81 45,00 +3,21% 43,16 45,00 44,07 44,90 45,00 2.031 2.956.266.600
21/1/2011 44,31 43,60 -1,16% 43,50 44,39 43,99 43,53 43,60 4.645 4.443.715.600
20/1/2011 44,86 44,11 -2,30% 44,03 45,15 44,36 44,06 44,14 3.130 3.815.643.500
19/1/2011 45,76 45,15 -1,20% 44,80 45,84 45,21 45,04 45,15 2.187 3.683.977.900
18/1/2011 46,56 45,70 -1,59% 45,63 46,84 46,05 45,70 45,73 2.504 4.424.919.300
17/1/2011 45,80 46,44 +1,40% 45,73 46,59 46,10 46,42 46,44 1.783 2.108.647.300
14/1/2011 46,13 45,80 -0,11% 45,72 46,13 45,90 45,75 45,80 1.690 2.110.837.600
13/1/2011 46,19 45,85 -0,33% 45,85 46,63 46,18 45,85 46,01 2.215 2.692.306.900
12/1/2011 46,88 46,00 -0,76% 45,77 46,88 46,06 45,91 46,00 3.986 6.151.795.200
11/1/2011 47,00 46,35 -0,75% 46,10 47,05 46,33 46,27 46,35 2.462 3.856.624.800
10/1/2011 47,09 46,70 -0,64% 46,42 47,39 46,92 46,57 46,70 2.211 3.001.008.300
7/1/2011 47,30 47,00 -0,70% 46,92 47,75 47,33 46,96 47,00 3.049 4.704.921.100
6/1/2011 49,19 47,33 -4,00% 47,25 49,19 48,05 47,33 47,44 4.024 6.340.009.800
5/1/2011 49,74 49,30 -1,20% 49,16 50,27 49,61 49,30 49,60 4.066 4.436.158.400
4/1/2011 49,55 49,90 +1,01% 49,04 49,97 49,66 49,86 49,90 3.511 5.590.513.200
3/1/2011 48,50 49,40 +3,59% 48,31 49,40 49,02 49,31 49,40 3.563 4.151.772.500
30/12/2010 47,90 47,69 +0,34% 47,21 48,18 47,83 47,50 47,69 1.671 2.949.192.400
29/12/2010 46,27 47,53 +2,11% 46,27 48,00 47,60 47,53 47,94 1.879 2.014.170.000
28/12/2010 45,91 46,55 +2,02% 45,62 46,74 46,11 46,49 46,55 1.227 1.218.312.400
27/12/2010 46,60 45,63 -2,81% 45,63 47,00 46,21 45,63 45,70 1.476 2.036.394.000
23/12/2010 47,55 46,95 -1,30% 46,95 47,78 47,18 46,95 47,16 1.429 1.909.211.700
22/12/2010 47,11 47,57 -0,06% 47,00 48,00 47,63 47,37 47,84 4.124 5.769.021.900
21/12/2010 47,46 47,60 +0,21% 47,29 47,89 47,58 47,60 47,66 2.576 3.879.424.000
20/12/2010 46,79 47,50 +1,28% 46,58 47,57 47,15 47,10 47,50 3.686 3.292.867.700
17/12/2010 46,50 46,90 +0,86% 45,74 46,90 46,21 46,50 46,90 3.239 3.039.376.600
16/12/2010 45,06 46,50 +3,33% 44,52 46,79 45,82 46,21 46,50 4.629 7.375.490.300
15/12/2010 46,21 45,00 -2,60% 45,00 46,77 45,44 45,00 45,15 4.528 4.270.028.900
14/12/2010 46,00 46,20 +0,52% 45,94 46,89 46,36 46,08 46,20 1.918 2.235.152.900
13/12/2010 45,80 45,96 +1,01% 45,54 46,33 45,96 45,96 46,18 1.574 1.786.305.700
10/12/2010 45,90 45,50 0,00% 45,00 46,30 45,48 45,50 45,62 2.772 3.143.271.500
9/12/2010 46,50 45,50 -2,78% 45,50 47,29 46,38 45,44 45,50 2.983 3.687.961.600
8/12/2010 47,95 46,80 -2,48% 46,14 47,95 46,68 46,48 46,80 2.981 4.203.834.300
7/12/2010 48,77 47,99 -1,64% 47,81 48,81 48,57 47,90 47,99 1.741 3.577.613.000
6/12/2010 48,00 48,79 +1,01% 48,00 48,79 48,48 48,69 48,79 2.101 2.977.022.200
3/12/2010 47,99 48,30 +0,42% 47,26 48,65 48,19 48,15 48,30 2.783 3.375.652.900
2/12/2010 47,82 48,10 +0,63% 47,42 48,39 47,90 48,10 48,14 3.487 4.595.287.000
1/12/2010 47,00 47,80 +3,73% 46,25 47,90 47,07 47,75 47,80 3.119 3.975.445.300
30/11/2010 46,70 46,08 -1,54% 46,08 48,27 47,30 46,08 46,32 6.122 9.361.506.800
29/11/2010 46,03 46,80 +1,19% 46,02 47,05 46,59 46,80 47,00 4.377 5.753.761.500
26/11/2010 45,50 46,25 +0,54% 45,37 46,75 46,27 46,25 46,35 2.395 2.416.777.600
25/11/2010 46,55 46,00 -0,86% 45,61 46,55 45,96 45,70 46,00 943 1.217.147.300
24/11/2010 45,35 46,40 +1,98% 45,00 46,65 45,66 46,30 46,40 3.148 5.568.769.500
23/11/2010 45,67 45,50 -1,07% 44,76 46,30 45,16 45,50 45,66 2.410 4.013.401.300
22/11/2010 46,80 45,99 -1,73% 45,71 46,80 46,08 45,72 45,99 2.688 2.285.478.500
19/11/2010 46,34 46,80 +1,47% 45,35 47,21 46,80 46,66 46,80 3.017 3.803.655.400
18/11/2010 46,80 46,12 -0,82% 45,65 46,98 46,35 46,00 46,12 2.578 4.296.650.600
17/11/2010 45,50 46,50 +3,45% 45,10 46,86 46,39 46,49 46,50 2.563 3.637.252.500
16/11/2010 46,20 44,95 -2,07% 44,07 46,22 44,80 44,95 45,00 3.800 4.446.782.300
12/11/2010 45,83 45,90 -0,54% 45,16 46,10 45,58 45,73 45,90 2.437 4.022.618.300
11/11/2010 47,84 46,15 -3,35% 46,15 47,99 46,61 46,14 46,15 2.622 4.704.475.000
10/11/2010 48,30 47,75 -1,75% 47,57 48,79 47,87 47,70 47,75 2.159 4.678.060.800
9/11/2010 48,30 48,60 +1,08% 47,79 48,75 48,34 48,27 48,60 2.007 3.510.782.600
8/11/2010 48,78 48,08 -1,17% 47,95 48,88 48,17 48,08 48,10 2.108 3.437.506.100
5/11/2010 48,91 48,65 -1,12% 48,32 49,05 48,66 48,65 48,70 2.521 2.665.160.600
4/11/2010 48,95 49,20 +1,55% 48,45 49,22 49,01 49,00 49,20 2.829 3.967.203.400
3/11/2010 49,29 48,45 -0,51% 48,14 49,29 48,61 48,45 48,60 2.616 2.502.866.200
1/11/2010 48,72 48,70 0,00% 48,70 49,45 49,02 48,70 49,23 1.885 2.196.845.700
29/10/2010 47,40 48,70 +3,40% 47,20 48,76 48,02 48,35 48,70 3.537 7.829.189.500
28/10/2010 47,11 47,10 +0,73% 46,80 47,40 47,07 47,03 47,10 2.034 2.382.576.600
27/10/2010 48,00 46,76 -2,58% 46,66 48,26 47,18 46,76 46,79 3.235 3.721.332.400
26/10/2010 46,99 48,00 +2,13% 46,89 48,00 47,59 47,70 48,00 3.164 5.072.049.100
25/10/2010 47,64 47,00 -0,32% 46,27 47,64 46,77 46,85 47,00 3.478 5.887.866.600
22/10/2010 48,89 47,15 -3,97% 46,96 48,89 47,64 47,15 47,30 6.570 8.727.298.300
21/10/2010 47,80 49,10 +3,37% 47,57 49,12 48,69 48,86 49,10 4.029 5.133.799.300
20/10/2010 47,75 47,50 0,00% 47,24 48,08 47,63 47,50 47,59 3.249 4.124.896.000
19/10/2010 47,03 47,50 +0,21% 46,78 47,80 47,26 47,47 47,50 2.445 4.093.898.100
18/10/2010 47,50 47,40 -0,21% 47,19 47,70 47,37 47,40 47,50 3.996 4.703.005.700
15/10/2010 48,15 47,50 -1,04% 46,87 48,23 47,40 47,50 47,80 4.021 5.439.711.200
14/10/2010 48,71 48,00 -1,34% 47,33 48,81 47,95 47,90 48,00 3.106 3.642.072.400
13/10/2010 48,87 48,65 -0,06% 48,20 49,44 48,78 48,48 48,70 6.667 10.095.055.900
11/10/2010 48,10 48,68 +1,42% 47,40 48,87 48,66 48,60 48,68 1.418 1.557.404.000
8/10/2010 48,20 48,00 0,00% 47,28 48,31 47,99 47,85 48,00 2.256 3.886.411.300
7/10/2010 48,00 48,00 +0,46% 47,28 48,44 47,78 48,00 48,03 2.329 3.090.677.700
6/10/2010 48,39 47,78 -0,95% 47,64 48,50 48,05 47,67 47,78 3.002 5.566.512.100
5/10/2010 47,15 48,24 +2,86% 47,00 48,47 47,98 48,21 48,24 3.181 5.494.623.800
4/10/2010 46,72 46,90 +0,86% 46,41 47,18 46,85 46,90 47,00 2.410 2.340.527.300
1/10/2010 45,89 46,50 +2,20% 45,66 47,42 46,29 46,50 46,88 3.191 4.558.177.100
30/9/2010 46,70 45,50 -2,65% 45,40 46,80 45,83 45,49 45,50 2.269 4.038.932.700
29/9/2010 46,33 46,74 +1,37% 45,61 46,88 46,18 46,46 46,74 2.502 3.665.588.900
28/9/2010 46,76 46,11 -0,19% 46,05 46,89 46,44 46,11 46,44 1.591 3.227.305.200
27/9/2010 45,72 46,20 +0,65% 45,71 46,40 46,20 46,07 46,20 1.798 1.780.570.600
24/9/2010 45,76 45,90 +1,08% 45,55 46,30 46,01 45,81 45,90 2.631 3.860.824.300
23/9/2010 45,40 45,41 -0,63% 45,33 46,69 45,91 45,41 45,52 3.948 4.499.111.600
22/9/2010 45,99 45,70 -0,87% 45,38 46,69 45,84 45,51 45,70 2.810 2.933.756.200
21/9/2010 45,91 46,10 -0,97% 45,66 46,44 46,06 45,87 46,10 1.898 2.282.024.500
20/9/2010 45,79 46,55 +1,86% 45,05 47,17 46,62 46,47 46,55 1.882 2.239.837.200
17/9/2010 45,60 45,70 -0,44% 45,46 46,29 45,99 45,70 45,99 1.736 2.133.658.800
16/9/2010 46,08 45,90 +0,22% 45,35 46,49 45,97 45,90 46,00 2.452 2.876.715.500
15/9/2010 44,68 45,80 +2,25% 44,67 46,30 45,56 45,72 45,80 2.317 2.747.784.200
14/9/2010 44,90 44,79 +0,43% 43,53 44,96 44,31 44,36 44,80 2.571 4.356.296.300
13/9/2010 43,98 44,60 +1,62% 43,85 44,97 44,54 44,55 44,65 3.185 3.515.179.300
10/9/2010 42,50 43,89 +3,22% 42,50 44,00 43,54 43,80 43,89 1.453 2.432.882.900
9/9/2010 42,85 42,52 +0,05% 42,45 43,05 42,75 42,52 42,60 1.190 1.045.669.800
8/9/2010 43,28 42,50 -0,93% 42,45 43,68 43,11 42,46 42,50 1.566 1.577.610.700
6/9/2010 43,70 42,90 -0,92% 42,76 43,70 43,15 42,90 42,95 571 674.489.800
3/9/2010 43,25 43,30 +0,28% 43,25 44,33 43,84 43,30 43,40 2.335 2.282.578.900
2/9/2010 43,00 43,18 +0,42% 42,55 43,25 43,02 43,18 43,23 933 962.007.700
1/9/2010 42,71 43,00 +1,65% 42,16 43,00 42,68 42,80 43,00 2.211 3.142.616.400
31/8/2010 42,68 42,30 -0,68% 42,30 43,29 42,75 42,30 42,73 2.073 3.111.838.300
30/8/2010 42,39 42,59 +0,69% 41,92 43,08 42,61 42,50 42,59 1.514 2.709.125.900
27/8/2010 42,05 42,30 +0,59% 41,66 42,57 42,12 42,30 42,47 2.182 2.965.581.800
26/8/2010 42,31 42,05 -0,24% 41,65 42,98 41,97 42,05 42,09 2.997 3.170.436.000
25/8/2010 43,00 42,15 -2,36% 41,76 43,39 42,28 42,15 42,18 3.614 4.371.446.300
24/8/2010 43,50 43,17 -1,89% 42,80 44,40 43,76 43,17 43,50 2.650 3.389.209.100
23/8/2010 44,50 44,00 -0,45% 43,72 44,60 44,18 44,00 44,01 2.087 2.926.757.500
20/8/2010 44,10 44,20 -0,02% 44,00 44,90 44,47 44,20 44,23 1.292 1.302.358.900
19/8/2010 43,55 44,21 +1,89% 43,39 45,28 44,39 44,21 44,24 3.104 4.767.210.200
18/8/2010 43,34 43,39 +1,07% 42,50 43,54 43,02 42,94 43,40 3.559 4.557.498.200
17/8/2010 42,63 42,93 +0,82% 42,63 43,55 43,22 42,93 42,95 4.348 4.227.974.500
16/8/2010 42,12 42,58 +2,13% 41,31 42,64 42,00 42,58 42,60 2.327 2.869.778.600
13/8/2010 42,19 41,69 -1,60% 41,00 42,42 41,75 41,67 41,69 4.376 5.748.934.700
12/8/2010 43,29 42,37 -1,81% 41,84 43,38 42,33 42,30 42,37 3.983 6.509.243.200
11/8/2010 42,64 43,15 +1,29% 41,66 43,25 42,59 43,12 43,15 3.986 6.938.202.300
10/8/2010 44,00 42,60 -3,73% 42,53 44,09 43,03 42,60 42,80 5.408 6.400.078.800
9/8/2010 45,81 44,25 -2,98% 44,20 46,01 44,80 44,21 44,25 2.467 2.671.402.800
6/8/2010 45,51 45,61 0,00% 45,28 46,51 45,83 45,61 45,80 3.378 4.468.288.200
5/8/2010 45,60 45,61 +0,53% 45,10 46,58 45,92 45,61 45,90 3.176 4.407.326.700
4/8/2010 44,55 45,37 +1,84% 43,85 45,90 45,32 45,09 45,37 3.670 4.145.446.100
3/8/2010 44,13 44,55 +0,11% 43,23 44,59 43,92 44,22 44,55 3.501 4.379.509.100
2/8/2010 44,92 44,50 -2,63% 44,04 45,60 44,53 44,50 44,70 4.053 5.914.089.800
30/7/2010 43,90 45,70 +2,54% 43,90 46,50 45,25 45,70 46,00 3.629 4.640.234.500
29/7/2010 42,70 44,57 +4,38% 42,50 44,73 43,88 44,54 44,59 3.888 5.784.587.400
28/7/2010 42,38 42,70 -0,35% 41,52 42,70 42,13 42,51 42,70 2.222 4.569.501.900
27/7/2010 41,60 42,85 +3,38% 41,41 42,85 42,42 42,70 42,85 4.640 4.585.066.600
26/7/2010 41,10 41,45 +0,97% 40,72 41,65 41,20 41,32 41,45 1.639 1.427.162.600
23/7/2010 40,10 41,05 +2,11% 40,10 41,58 40,94 41,00 41,05 2.284 5.359.922.500
22/7/2010 40,89 40,20 +0,53% 40,10 41,27 40,82 40,20 40,27 3.565 11.104.554.900
21/7/2010 41,40 39,99 -2,65% 39,81 41,51 40,25 39,89 39,99 3.310 6.758.132.600
20/7/2010 41,21 41,08 +0,20% 40,81 41,89 41,29 41,07 41,08 2.669 4.138.405.400
19/7/2010 41,00 41,00 +0,71% 40,42 41,01 40,71 40,95 41,00 2.836 3.347.166.700
16/7/2010 41,21 40,71 -1,43% 40,71 41,58 41,20 40,71 41,10 2.039 3.348.018.100
15/7/2010 42,09 41,30 -1,90% 41,06 42,20 41,52 41,30 41,45 3.858 6.330.652.300
14/7/2010 40,00 42,10 +4,73% 39,84 42,10 41,39 42,03 42,10 3.321 4.449.909.500
13/7/2010 39,41 40,20 +2,94% 39,18 40,20 39,52 40,01 40,20 1.645 4.076.304.200
12/7/2010 39,45 39,05 -0,64% 39,02 39,89 39,37 39,04 39,05 1.747 1.584.397.000
8/7/2010 40,00 39,30 -1,53% 38,88 40,13 39,52 39,30 39,47 3.063 3.907.614.900
7/7/2010 40,34 39,91 -0,84% 39,65 40,53 39,92 39,73 39,91 2.645 3.900.736.200
6/7/2010 39,80 40,25 +1,90% 39,70 40,48 40,07 40,00 40,25 1.683 1.916.787.500
5/7/2010 40,35 39,50 -1,74% 39,50 40,46 39,73 39,50 39,70 1.027 1.022.256.100
2/7/2010 39,86 40,20 +1,39% 39,31 40,43 39,93 39,85 40,20 1.494 1.195.149.000
1/7/2010 39,97 39,65 -0,88% 39,11 40,19 39,52 39,65 39,77 1.888 3.008.445.100
30/6/2010 40,39 40,00 -0,02% 39,82 40,65 40,06 40,00 40,19 2.384 4.050.420.800
29/6/2010 40,60 40,01 -2,37% 39,89 40,90 40,40 40,01 40,19 3.254 4.124.464.300
28/6/2010 40,50 40,98 +1,26% 40,50 41,19 40,89 40,60 40,98 1.561 2.268.862.200
25/6/2010 40,20 40,47 +1,18% 39,90 41,00 40,62 40,47 40,99 1.833 1.847.961.500
24/6/2010 41,00 40,00 -2,44% 39,72 41,40 40,37 39,90 40,00 2.469 3.092.474.300
23/6/2010 41,30 41,00 -0,07% 40,15 41,64 40,67 41,00 41,05 2.353 4.275.733.800
22/6/2010 40,89 41,03 +0,32% 40,89 42,88 41,99 41,03 41,30 4.553 9.000.914.500
21/6/2010 40,30 40,90 +2,25% 39,98 41,05 40,52 40,83 40,90 2.639 7.497.657.400
18/6/2010 39,97 40,00 +0,13% 39,82 40,50 40,06 39,90 40,00 1.674 3.401.901.700
17/6/2010 39,06 39,95 +2,17% 38,88 40,24 39,92 39,95 40,00 4.321 8.700.424.800
16/6/2010 37,33 39,10 +4,41% 37,31 39,41 38,93 39,10 39,19 5.593 7.703.049.800
15/6/2010 37,40 37,45 +0,46% 37,07 37,99 37,52 37,45 37,70 1.825 1.916.942.100
14/6/2010 37,39 37,28 -0,32% 37,00 37,78 37,36 37,21 37,28 2.675 2.173.217.800
11/6/2010 37,30 37,40 +0,40% 37,16 37,85 37,54 37,40 37,65 2.867 2.826.577.200
10/6/2010 37,29 37,25 +1,36% 36,96 37,37 37,15 37,25 37,27 2.177 3.538.949.600
9/6/2010 38,14 36,75 -2,44% 36,75 38,20 37,30 36,75 36,80 2.015 3.321.747.800
8/6/2010 37,50 37,67 +1,18% 37,32 38,33 37,80 37,67 37,80 1.359 2.142.988.700
7/6/2010 36,15 37,23 +2,96% 36,15 38,22 37,58 37,23 37,50 3.326 4.606.297.200
4/6/2010 36,26 36,16 -0,80% 35,85 37,13 36,70 36,16 36,35 3.593 3.741.133.800
2/6/2010 36,45 36,45 -0,82% 36,12 36,75 36,47 36,45 36,50 2.025 1.578.142.900
1/6/2010 37,50 36,75 -3,03% 36,75 37,94 37,17 36,75 36,80 1.531 1.888.849.700
31/5/2010 37,74 37,90 +0,53% 37,40 38,06 37,82 37,74 37,90 835 1.030.437.500
28/5/2010 36,95 37,70 +2,17% 36,72 37,80 37,09 37,35 37,70 2.988 3.892.924.900
27/5/2010 36,80 36,90 +0,19% 36,54 37,41 37,05 36,90 36,95 2.430 3.361.500.800
26/5/2010 37,34 36,83 +0,05% 36,11 37,34 36,67 36,50 36,83 3.873 3.969.774.500
25/5/2010 36,58 36,81 +0,30% 36,27 37,32 36,89 36,81 37,24 1.779 2.135.406.200
24/5/2010 36,98 36,70 -1,02% 36,51 36,98 36,75 36,70 36,85 2.344 2.466.356.700
21/5/2010 37,70 37,08 -1,12% 37,08 38,20 37,37 37,08 37,16 3.008 3.696.607.400
20/5/2010 37,79 37,50 -1,32% 37,00 38,27 37,68 37,50 37,79 2.925 3.692.828.500
19/5/2010 38,45 38,00 -1,17% 38,00 39,06 38,46 38,00 38,35 2.821 3.321.935.600
18/5/2010 39,44 38,45 -1,99% 38,30 39,60 38,72 38,45 38,50 3.019 4.424.012.600
17/5/2010 37,58 39,23 +3,24% 37,58 39,46 38,67 39,20 39,23 4.248 5.085.274.300
14/5/2010 37,26 38,00 +0,50% 37,16 38,11 37,76 38,00 38,15 1.950 2.233.973.400
13/5/2010 37,11 37,81 +2,19% 37,10 37,95 37,54 37,75 37,81 1.703 2.895.204.000
12/5/2010 37,13 37,00 -0,27% 36,95 37,74 37,19 36,99 37,14 2.223 2.780.958.700
11/5/2010 37,00 37,10 +0,11% 37,00 37,39 37,11 37,10 37,11 3.337 3.020.553.100
10/5/2010 37,78 37,06 +0,16% 37,00 38,50 37,37 37,06 37,10 2.228 2.461.981.900
7/5/2010 36,50 37,00 +1,09% 36,08 37,78 36,88 37,00 37,10 3.973 5.734.770.300
6/5/2010 36,44 36,60 +0,27% 35,48 36,95 36,37 36,10 36,60 3.123 4.768.026.200
5/5/2010 36,50 36,50 -0,60% 36,40 37,11 36,64 36,50 36,52 2.157 2.345.876.100
4/5/2010 36,56 36,72 -1,29% 36,45 37,27 36,84 36,72 36,80 2.637 3.579.868.500
3/5/2010 37,98 37,20 +0,81% 36,88 37,99 37,44 37,20 37,24 2.293 3.157.560.500
30/4/2010 36,82 36,90 -0,30% 36,70 37,40 37,05 36,90 36,95 2.615 3.794.933.200
29/4/2010 36,04 37,01 +2,72% 36,04 37,54 37,07 37,01 37,02 2.404 3.740.544.400
28/4/2010 35,70 36,03 +1,92% 35,36 36,18 35,91 36,03 36,04 2.630 2.945.757.300
27/4/2010 35,84 35,35 -1,26% 35,02 35,90 35,46 35,35 35,40 2.867 3.162.144.600
26/4/2010 37,01 35,80 -3,58% 35,80 37,25 36,58 35,71 35,80 1.993 6.124.247.500
23/4/2010 36,15 37,13 +2,15% 35,91 37,13 36,73 37,02 37,13 2.785 3.278.506.100
22/4/2010 34,96 36,35 +2,45% 34,92 36,35 35,85 36,35 36,37 2.253 2.841.327.200
20/4/2010 35,09 35,48 +1,14% 34,90 35,79 35,28 35,48 35,56 3.060 2.859.559.500
19/4/2010 34,90 35,08 -0,06% 34,34 35,30 34,89 35,05 35,08 2.071 1.656.671.900
16/4/2010 35,69 35,10 -1,96% 35,08 36,09 35,42 35,10 35,38 2.315 2.445.502.100
15/4/2010 35,25 35,80 +1,73% 35,22 36,13 35,80 35,71 35,80 2.065 2.567.195.500
14/4/2010 35,79 35,19 -1,32% 35,19 36,15 35,58 35,19 35,25 1.806 2.309.085.800
13/4/2010 35,74 35,66 +0,73% 34,69 35,96 35,57 35,66 35,94 2.477 2.306.956.200
12/4/2010 35,52 35,40 -0,28% 35,22 35,71 35,44 35,40 35,54 1.359 1.604.390.300
9/4/2010 36,11 35,50 -1,66% 35,12 36,29 35,50 35,50 35,55 3.049 3.281.847.000
8/4/2010 36,70 36,10 -1,85% 35,87 36,88 36,14 36,09 36,10 2.865 3.372.482.900
7/4/2010 36,28 36,78 +1,32% 36,09 36,89 36,61 36,77 36,78 2.408 2.946.641.600
6/4/2010 35,55 36,30 +0,72% 35,52 36,95 36,50 36,30 36,32 2.570 3.425.676.900
5/4/2010 35,70 36,04 +1,87% 35,44 36,17 35,96 35,60 36,05 1.606 2.472.975.700
1/4/2010 36,10 35,38 -1,99% 35,28 36,76 35,84 35,36 35,42 3.811 4.346.058.300
31/3/2010 36,08 36,10 +0,47% 35,90 36,45 36,14 36,02 36,10 1.516 3.634.589.200
30/3/2010 36,36 35,93 -0,50% 35,56 36,50 36,24 35,93 36,10 1.268 2.477.075.700
29/3/2010 36,25 36,11 +0,53% 36,05 36,50 36,37 36,11 36,40 2.535 2.816.793.700
26/3/2010 35,32 35,92 +1,70% 35,29 36,36 36,00 35,92 36,25 2.112 2.612.939.200
25/3/2010 35,17 35,32 +0,48% 34,93 35,62 35,32 35,11 35,32 1.795 1.437.921.200
24/3/2010 35,20 35,15 -0,59% 34,61 35,88 35,42 35,15 35,20 2.132 2.022.088.900
23/3/2010 35,75 35,36 +0,03% 35,14 36,01 35,47 35,35 35,36 1.929 2.185.268.000
22/3/2010 35,29 35,35 +0,51% 34,79 36,17 35,73 35,35 35,45 2.034 2.811.952.400
19/3/2010 35,00 35,17 +0,49% 34,85 35,50 35,14 35,17 35,25 1.107 1.563.850.900
18/3/2010 35,33 35,00 -0,74% 34,65 35,57 35,09 34,70 35,00 1.482 2.100.249.600
17/3/2010 34,70 35,26 +1,61% 34,58 35,53 35,20 35,26 35,43 2.115 2.157.543.000
16/3/2010 34,21 34,70 +0,75% 34,15 34,84 34,60 34,70 34,76 1.483 1.388.769.500
15/3/2010 33,80 34,44 +1,26% 33,70 34,60 34,26 34,29 34,44 1.047 1.453.007.100
12/3/2010 35,00 34,01 -1,13% 34,01 35,03 34,48 34,01 34,56 1.081 1.368.917.400
11/3/2010 34,39 34,40 +0,44% 34,25 34,91 34,63 34,40 34,55 1.011 1.266.096.800
10/3/2010 34,30 34,25 +0,74% 34,25 34,99 34,54 34,25 34,47 1.271 1.895.510.300
9/3/2010 33,68 34,00 -0,58% 33,55 34,29 34,05 34,00 34,05 2.991 2.936.694.600
8/3/2010 35,20 34,20 -1,95% 34,08 35,27 34,29 34,20 34,25 1.730 1.963.440.000
5/3/2010 35,16 34,88 -0,06% 34,50 35,30 34,98 34,84 34,88 1.363 1.430.351.600
4/3/2010 34,97 34,90 +0,61% 34,45 35,26 34,89 34,90 35,00 1.639 1.757.787.700
3/3/2010 34,39 34,69 +1,91% 33,86 35,18 34,81 34,69 34,85 4.227 3.373.354.000
2/3/2010 33,68 34,04 -1,08% 33,68 34,49 34,20 34,04 34,27 2.101 1.589.673.400
1/3/2010 33,89 34,41 +3,33% 33,80 34,49 34,22 34,41 34,48 2.052 2.151.506.700
26/2/2010 34,00 33,30 -1,48% 32,95 34,10 33,36 33,28 33,30 1.156 1.274.062.000
25/2/2010 34,00 33,80 -1,74% 33,43 34,00 33,75 33,80 33,84 1.540 1.681.524.700
24/2/2010 34,70 34,40 +0,12% 33,99 35,29 34,42 34,00 34,40 1.662 1.448.222.800
23/2/2010 34,48 34,36 -1,12% 33,90 34,90 34,45 34,07 34,36 2.788 2.820.645.000
22/2/2010 34,45 34,75 +0,96% 34,40 35,09 34,83 34,72 34,75 2.156 1.592.135.900
19/2/2010 34,24 34,42 +0,26% 33,91 34,42 34,12 34,02 34,42 1.327 1.344.041.700
18/2/2010 34,21 34,33 -0,92% 33,86 34,58 34,17 34,28 34,33 1.522 1.905.030.000
17/2/2010 33,89 34,65 +5,00% 33,88 35,06 34,54 34,61 34,65 4.097 3.311.927.400
12/2/2010 33,50 33,00 -2,65% 32,56 33,80 32,96 33,00 33,01 2.317 2.091.544.600
11/2/2010 33,38 33,90 +2,17% 32,56 33,90 33,35 33,51 33,90 1.332 1.697.957.100
10/2/2010 33,52 33,18 -0,51% 33,02 33,62 33,25 33,11 33,18 1.458 1.413.188.900
9/2/2010 33,60 33,35 -0,45% 33,03 34,60 33,82 33,25 33,35 3.105 3.216.448.300
8/2/2010 33,49 33,50 +1,21% 32,15 33,50 32,95 33,38 33,50 2.005 2.807.674.400
5/2/2010 33,50 33,10 -2,65% 31,79 35,81 32,88 33,10 33,15 3.112 3.191.479.800
4/2/2010 34,84 34,00 -3,55% 33,02 34,89 33,80 33,91 34,00 2.840 3.159.641.400
3/2/2010 34,89 35,25 +1,44% 34,60 35,80 35,32 35,25 35,30 2.418 1.987.766.700
2/2/2010 34,46 34,75 +1,82% 34,39 34,95 34,71 34,75 34,89 2.053 1.495.971.300
1/2/2010 34,12 34,13 +0,56% 33,85 35,00 34,56 34,12 34,44 2.576 1.898.874.600
29/1/2010 34,60 33,94 -1,62% 33,71 34,98 34,10 33,94 33,95 1.829 1.941.151.600
28/1/2010 35,07 34,50 -1,23% 34,09 35,45 34,67 34,50 34,69 2.056 2.274.334.300
27/1/2010 33,30 34,93 +4,58% 33,15 34,98 34,13 34,80 34,93 3.755 3.769.229.700
26/1/2010 35,01 33,40 -5,38% 33,40 35,01 34,04 33,36 33,40 3.632 3.512.753.100
22/1/2010 34,56 35,30 +0,86% 34,36 35,49 34,97 35,00 35,30 1.840 2.079.687.700
21/1/2010 35,41 35,00 -1,13% 34,25 35,60 34,82 34,75 35,00 2.297 2.030.748.800
20/1/2010 35,20 35,40 -1,80% 34,61 35,88 35,39 35,40 35,45 2.998 3.399.504.900
19/1/2010 34,62 36,05 +2,71% 34,03 36,08 35,45 36,00 36,05 3.248 3.028.781.900
18/1/2010 35,50 35,10 -0,17% 35,00 35,52 35,29 35,10 35,15 1.385 1.241.839.700
15/1/2010 35,39 35,16 -0,96% 34,71 35,47 34,99 35,00 35,16 2.789 2.575.204.800
14/1/2010 35,61 35,50 -0,31% 35,22 36,20 35,56 35,44 35,50 3.357 3.568.057.500
13/1/2010 36,18 35,61 -1,36% 35,61 36,40 35,93 35,61 35,63 2.463 3.292.126.000
12/1/2010 35,16 36,10 +2,32% 34,87 36,20 35,37 36,09 36,10 2.774 4.070.892.400
11/1/2010 36,36 35,28 -2,00% 35,20 36,50 35,51 35,28 35,43 2.698 2.574.378.300
8/1/2010 36,75 36,00 -1,64% 35,18 36,81 35,70 36,00 36,09 3.163 4.496.700.800
7/1/2010 37,50 36,60 -3,38% 36,31 38,15 36,81 36,59 36,60 3.744 4.669.373.300
6/1/2010 37,77 37,88 +1,23% 37,52 38,40 37,94 37,65 37,88 1.993 1.528.214.300
5/1/2010 38,30 37,42 -1,27% 37,29 39,12 37,99 37,42 38,08 1.859 1.885.328.100
4/1/2010 36,35 37,90 +4,38% 36,35 37,97 37,71 37,50 37,90 1.903 2.707.336.700
30/12/2009 36,51 36,31 -1,20% 36,31 37,35 36,61 36,31 37,00 1.242 1.766.950.500
29/12/2009 37,29 36,75 -0,68% 36,75 37,47 37,03 36,75 37,00 1.451 1.236.651.900
28/12/2009 37,37 37,00 0,00% 36,80 37,82 37,30 36,91 37,00 1.472 1.068.900.400
23/12/2009 37,60 37,00 +0,03% 36,53 37,70 37,04 36,87 37,00 1.164 1.485.131.900
22/12/2009 37,25 36,99 +1,87% 36,83 38,40 37,55 36,85 36,99 3.275 4.097.770.200
21/12/2009 36,89 36,31 -0,52% 36,31 37,93 37,13 36,31 37,00 2.985 3.442.089.000
18/12/2009 36,50 36,50 +0,27% 36,10 36,97 36,47 36,30 36,50 1.665 1.865.273.600
17/12/2009 37,50 36,40 -4,34% 36,17 38,00 36,90 36,40 36,50 1.802 2.848.746.300
16/12/2009 38,20 38,05 +0,13% 37,81 38,77 38,36 38,05 38,18 2.361 3.690.869.100
15/12/2009 36,39 38,00 +3,68% 36,10 38,42 37,47 37,80 38,00 2.205 2.405.256.400
14/12/2009 36,43 36,65 +1,24% 35,97 36,91 36,49 36,65 36,80 1.819 2.308.042.800
11/12/2009 35,90 36,20 +1,40% 35,90 36,44 36,15 36,20 36,25 1.300 2.147.848.200
10/12/2009 35,99 35,70 -0,14% 35,60 36,00 35,84 35,70 35,75 1.633 1.899.616.900
9/12/2009 35,90 35,75 +0,28% 35,52 36,00 35,80 35,66 35,75 1.448 1.627.619.500
8/12/2009 35,00 35,65 +0,42% 34,48 36,24 35,84 35,60 35,65 3.898 4.387.975.300
7/12/2009 35,62 35,50 -0,06% 35,36 35,75 35,49 35,41 35,50 1.706 2.807.341.300
4/12/2009 35,04 35,52 +0,34% 35,04 36,91 35,92 35,52 35,94 1.833 2.193.846.300
3/12/2009 35,38 35,40 0,00% 35,06 36,55 35,61 35,40 35,55 2.396 4.323.906.800
2/12/2009 34,83 35,40 +2,31% 34,63 35,72 35,36 35,40 35,46 2.486 2.474.137.000
1/12/2009 34,42 34,60 +3,13% 33,97 34,97 34,42 34,60 34,87 2.931 5.937.506.000
30/11/2009 33,34 33,55 -0,15% 33,33 34,50 33,89 33,55 33,90 3.158 2.981.882.100
27/11/2009 33,02 33,60 +1,36% 33,02 34,12 33,76 33,60 33,70 1.664 1.799.975.500
26/11/2009 33,31 33,15 -3,10% 33,15 34,22 33,77 33,12 33,15 1.756 1.663.153.500
25/11/2009 33,65 34,21 +1,75% 33,45 34,21 33,97 34,21 34,22 1.625 1.482.537.600
24/11/2009 33,77 33,62 -0,88% 33,23 34,25 33,68 33,62 33,76 1.922 1.475.476.600
23/11/2009 33,95 33,92 +1,41% 33,55 34,54 34,16 33,81 33,92 2.500 2.749.922.800
19/11/2009 32,85 33,45 +0,81% 32,82 33,50 33,11 33,36 33,45 1.617 1.982.668.200
18/11/2009 33,50 33,18 -0,96% 32,98 33,64 33,14 33,05 33,18 2.226 3.328.908.400
17/11/2009 33,09 33,50 +0,60% 32,64 33,50 32,91 33,19 33,50 2.062 4.242.851.700
16/11/2009 32,01 33,30 +4,42% 32,01 33,33 32,92 33,30 33,33 2.165 2.851.919.300
13/11/2009 31,87 31,89 +0,13% 31,55 32,49 32,01 31,89 32,00 1.750 3.859.295.900
12/11/2009 32,80 31,85 -3,19% 31,64 33,19 32,25 31,85 31,87 4.087 8.793.551.600
11/11/2009 33,19 32,90 -0,30% 32,61 33,74 32,98 32,90 32,92 3.539 4.523.904.700
10/11/2009 33,40 33,00 -0,90% 32,83 33,69 33,11 32,90 33,07 2.067 2.512.472.300
9/11/2009 33,17 33,30 +0,91% 33,15 33,90 33,56 33,28 33,30 1.578 1.558.487.400
6/11/2009 32,56 33,00 +0,61% 32,12 33,27 32,77 33,00 33,10 1.934 1.851.254.300
5/11/2009 32,45 32,80 +1,23% 32,40 32,89 32,62 32,51 32,80 1.609 1.581.480.300
4/11/2009 32,00 32,40 +2,79% 31,66 32,79 32,28 32,30 32,40 1.726 1.963.341.200
3/11/2009 31,00 31,52 -0,10% 30,59 32,13 31,18 31,52 31,80 4.083 3.768.369.500
30/10/2009 31,67 31,55 -0,35% 31,43 32,10 31,73 31,55 31,93 5.160 5.827.012.400
29/10/2009 31,29 31,66 +1,18% 30,85 32,19 31,65 31,66 31,69 3.841 4.462.876.800
28/10/2009 31,68 31,29 -1,14% 30,95 31,70 31,16 31,20 31,29 5.906 4.595.676.100
27/10/2009 32,20 31,65 -1,12% 31,41 32,29 31,62 31,65 31,69 3.250 2.606.453.300
26/10/2009 31,70 32,01 +0,66% 31,35 32,40 31,58 31,75 32,20 3.419 2.897.980.500
23/10/2009 32,90 31,80 -2,15% 31,44 33,00 32,01 31,50 31,80 4.133 3.725.677.800
22/10/2009 33,20 32,50 -2,67% 32,43 33,99 32,74 32,50 32,54 4.899 7.492.394.400
21/10/2009 32,97 33,39 +0,42% 32,85 34,04 33,79 33,39 33,82 2.578 3.816.954.900
20/10/2009 33,10 33,25 -1,13% 32,06 33,35 32,64 33,11 33,25 4.549 4.455.583.400
19/10/2009 33,90 33,63 -0,77% 33,35 33,91 33,67 33,63 33,71 1.219 1.088.438.000
16/10/2009 33,35 33,89 -0,38% 33,01 33,99 33,58 33,75 33,89 2.517 2.256.738.300
15/10/2009 33,80 34,02 +0,65% 32,88 34,02 33,43 33,75 34,02 2.110 2.251.819.400
14/10/2009 33,21 33,80 +2,24% 33,03 34,11 33,47 33,79 33,80 2.693 2.231.814.800
13/10/2009 33,00 33,06 +0,95% 32,91 33,35 33,18 33,06 33,30 4.006 3.865.106.400
9/10/2009 33,08 32,75 -0,15% 32,51 33,11 32,70 32,70 32,75 2.610 6.521.135.200
8/10/2009 32,60 32,80 +0,15% 32,38 33,00 32,73 32,72 32,80 2.702 2.721.233.800
7/10/2009 32,80 32,75 -0,46% 32,25 33,20 32,75 32,75 32,90 2.609 2.053.841.700
6/10/2009 32,93 32,90 +0,43% 32,90 33,34 33,16 32,90 33,00 2.739 2.839.025.800
5/10/2009 32,05 32,76 +1,36% 32,05 32,90 32,69 32,76 32,86 2.446 1.712.395.400
2/10/2009 31,99 32,32 +1,00% 31,25 32,73 32,15 32,32 32,58 2.895 2.035.080.900
1/10/2009 31,70 32,00 +0,16% 31,51 32,25 31,97 31,81 32,00 3.617 2.622.887.600
30/9/2009 31,47 31,95 +1,69% 31,47 31,97 31,80 31,85 31,95 2.458 1.852.688.600
29/9/2009 31,41 31,42 -0,22% 31,23 31,64 31,42 31,42 31,55 2.623 1.684.406.300
28/9/2009 31,44 31,49 +0,45% 31,12 31,49 31,33 31,37 31,49 3.271 2.559.338.600
25/9/2009 31,09 31,35 +0,48% 31,09 31,44 31,25 31,27 31,35 1.439 1.997.912.900
24/9/2009 31,33 31,20 +0,48% 31,03 31,41 31,16 31,13 31,20 2.831 2.376.640.400
23/9/2009 31,07 31,05 -0,64% 30,98 31,22 31,07 31,05 31,10 1.499 1.850.427.100
22/9/2009 31,17 31,25 +0,16% 30,95 31,37 31,10 31,11 31,25 2.289 2.213.978.100
21/9/2009 31,00 31,20 -0,26% 30,88 31,28 31,13 31,17 31,20 1.660 1.502.597.100
18/9/2009 31,00 31,28 +0,58% 30,91 31,28 31,20 31,10 31,28 1.277 1.416.226.200
17/9/2009 30,90 31,10 +0,32% 30,72 31,35 31,06 31,10 31,14 2.415 7.011.959.000
16/9/2009 31,35 31,00 -0,70% 30,85 31,40 31,03 30,96 31,00 2.901 3.407.676.600
15/9/2009 31,28 31,22 +0,06% 30,97 31,41 31,23 31,22 31,34 1.462 1.439.335.200
14/9/2009 30,61 31,20 +1,46% 30,24 31,28 31,06 31,06 31,20 2.503 1.580.686.400
11/9/2009 31,35 30,75 -1,98% 30,65 31,35 30,92 30,75 30,84 2.573 1.628.299.000
10/9/2009 30,76 31,37 +1,52% 30,50 31,37 30,88 31,25 31,37 2.771 2.654.617.800
9/9/2009 30,77 30,90 -0,16% 30,58 30,97 30,76 30,81 30,90 1.645 1.884.721.500
8/9/2009 30,61 30,95 +2,28% 30,26 30,95 30,66 30,70 30,95 3.113 2.255.396.500
4/9/2009 30,29 30,26 +0,03% 30,00 31,30 30,46 30,26 30,31 2.188 2.320.022.000
3/9/2009 30,14 30,25 0,00% 29,78 30,35 30,08 30,17 30,25 2.409 2.765.803.500
2/9/2009 30,30 30,25 -0,49% 30,08 30,59 30,28 30,25 30,35 3.579 3.304.510.700
1/9/2009 30,40 30,40 -0,30% 30,00 30,79 30,42 30,40 30,43 2.882 2.510.068.000
31/8/2009 29,70 30,49 +0,63% 29,65 30,49 30,30 30,30 30,49 1.591 3.417.133.900
28/8/2009 29,75 30,30 +2,36% 29,75 30,34 30,10 30,30 30,34 2.437 1.832.429.600
27/8/2009 29,46 29,60 -0,34% 29,07 29,63 29,33 29,50 29,60 1.833 1.982.802.300
26/8/2009 29,85 29,70 -0,67% 29,35 29,90 29,67 29,70 29,81 1.851 1.746.100.900
25/8/2009 30,39 29,90 -0,99% 29,40 30,47 29,79 29,78 29,90 1.605 1.917.035.300
24/8/2009 29,60 30,20 +1,99% 29,60 30,44 29,95 30,20 30,22 1.880 2.286.558.200
21/8/2009 29,49 29,61 +0,61% 29,32 29,97 29,67 29,61 29,81 2.263 2.084.712.600
20/8/2009 29,32 29,43 +0,24% 29,10 29,65 29,28 29,25 29,43 1.645 1.652.672.000
19/8/2009 28,96 29,36 +0,55% 28,86 29,50 29,23 29,35 29,36 2.246 2.836.519.400
18/8/2009 29,75 29,20 -1,85% 29,12 30,00 29,43 29,20 29,25 1.703 3.540.529.200
17/8/2009 28,93 29,75 +1,36% 28,08 30,00 29,28 29,68 29,75 6.135 5.115.536.800
14/8/2009 29,10 29,35 +0,17% 29,00 29,89 29,32 29,35 29,40 2.863 3.078.808.700
13/8/2009 28,70 29,30 +1,07% 28,69 29,40 29,07 29,20 29,30 3.887 3.391.155.700
12/8/2009 28,70 28,99 +1,01% 28,40 29,17 28,97 28,87 28,99 3.738 3.505.170.800
11/8/2009 28,42 28,70 +0,74% 28,14 28,97 28,50 28,68 28,70 2.725 3.469.221.100
10/8/2009 27,88 28,49 +2,11% 27,55 28,49 28,13 28,47 28,49 1.488 2.220.822.500
7/8/2009 27,55 27,90 +0,90% 27,49 28,13 27,76 27,76 27,90 2.131 2.525.443.700
6/8/2009 27,90 27,65 -1,25% 27,01 28,09 27,49 27,50 27,65 2.758 2.320.239.300
5/8/2009 27,81 28,00 +0,04% 27,66 28,10 27,95 28,00 28,01 2.547 3.526.176.000
4/8/2009 27,10 27,99 +2,87% 26,90 28,00 27,76 27,80 27,99 4.603 8.643.716.800
3/8/2009 26,64 27,21 +2,10% 26,60 27,60 26,99 27,21 27,25 6.882 11.351.641.500
31/7/2009 26,75 26,65 -0,74% 26,50 26,83 26,63 26,65 26,66 4.402 18.194.632.600
30/7/2009 26,51 26,85 +1,40% 26,33 27,49 26,88 26,85 26,89 3.189 8.452.661.400
29/7/2009 25,98 26,48 +1,07% 25,80 26,48 26,23 26,34 26,48 2.425 4.664.847.400
28/7/2009 26,69 26,20 -2,38% 25,75 26,75 26,22 26,11 26,20 2.501 3.931.540.700
27/7/2009 27,01 26,84 -2,04% 26,80 27,16 26,95 26,83 26,84 1.872 3.274.758.400
24/7/2009 27,60 27,40 -0,72% 27,25 27,74 27,44 27,36 27,40 1.579 3.046.981.400
23/7/2009 27,41 27,60 +1,28% 27,13 27,84 27,51 27,45 27,60 2.395 5.227.190.800
22/7/2009 27,90 27,25 -2,99% 27,18 27,91 27,48 27,24 27,25 1.690 5.148.713.000
21/7/2009 28,34 28,09 -0,04% 27,91 28,49 28,09 28,09 28,10 2.033 3.183.538.700
20/7/2009 28,50 28,10 -0,35% 28,06 28,61 28,26 28,10 28,20 2.810 3.080.764.300
17/7/2009 27,90 28,20 +1,15% 27,75 28,45 28,24 28,16 28,20 1.389 1.656.032.100
16/7/2009 27,52 27,88 +1,01% 27,04 28,60 27,92 27,88 27,90 2.098 3.650.628.900
15/7/2009 26,50 27,60 +4,94% 26,41 27,60 27,14 27,55 27,60 4.984 5.519.697.300
14/7/2009 25,85 26,30 +1,54% 25,55 26,30 26,07 26,30 26,31 2.771 2.564.399.200
13/7/2009 25,87 25,90 +1,57% 25,21 26,05 25,72 25,90 25,98 2.033 1.734.977.200
10/7/2009 25,69 25,50 -1,16% 25,43 25,83 25,60 25,50 25,64 2.379 1.949.995.900
8/7/2009 25,77 25,80 -0,39% 25,50 26,05 25,80 25,80 25,85 1.574 1.656.315.300
7/7/2009 25,35 25,90 +0,90% 25,35 26,12 25,84 25,90 25,95 1.763 3.045.452.900
6/7/2009 25,35 25,67 +1,06% 25,10 25,84 25,52 25,67 25,75 1.233 2.148.418.300
3/7/2009 25,72 25,40 -1,24% 25,40 26,00 25,59 25,40 25,43 494 625.866.700
2/7/2009 25,73 25,72 -0,31% 25,27 25,95 25,73 25,70 25,72 1.355 958.324.500
1/7/2009 25,90 25,80 -0,23% 25,80 26,49 26,14 25,71 25,80 1.433 1.581.120.400
30/6/2009 26,46 25,86 -1,60% 25,53 26,59 25,86 25,65 25,86 2.419 1.829.791.100
29/6/2009 26,28 26,28 -0,04% 26,05 26,60 26,40 26,28 26,44 1.855 1.463.779.600
26/6/2009 25,90 26,29 +1,51% 25,58 26,47 26,13 26,20 26,29 1.766 1.578.543.800
25/6/2009 24,85 25,90 +3,85% 24,55 25,94 25,21 25,80 25,90 1.784 2.014.629.400
24/6/2009 25,10 24,94 +0,77% 24,94 25,58 25,27 24,94 25,00 1.903 1.922.202.700
23/6/2009 25,15 24,75 -1,28% 24,68 25,29 24,85 24,70 24,75 1.759 1.969.539.100
22/6/2009 25,55 25,07 -2,07% 24,80 25,69 25,09 24,87 25,07 2.011 2.257.002.100
19/6/2009 26,18 25,60 -1,31% 25,23 26,22 25,62 25,55 25,60 1.556 2.316.112.300
18/6/2009 26,08 25,94 -0,61% 25,65 26,21 25,99 25,77 25,98 1.705 1.420.783.600
17/6/2009 26,03 26,10 -0,50% 25,93 26,35 26,14 26,10 26,12 2.482 2.932.945.400
16/6/2009 26,26 26,23 -0,27% 26,01 26,60 26,31 26,23 26,40 2.340 2.914.649.200
15/6/2009 25,89 26,30 +1,15% 25,62 26,30 25,86 26,21 26,30 2.270 2.798.949.300
12/6/2009 26,29 26,00 +0,58% 25,79 26,39 26,03 26,00 26,06 2.049 2.627.328.500
10/6/2009 26,08 25,85 +0,19% 25,54 26,45 25,88 25,85 26,00 1.720 1.217.043.500
9/6/2009 26,34 25,80 -1,90% 25,64 26,58 25,94 25,76 25,80 1.451 1.178.683.900
8/6/2009 25,51 26,30 +3,10% 25,32 26,30 26,00 26,25 26,30 1.073 1.470.216.200
5/6/2009 26,39 25,51 -2,22% 25,50 26,47 25,79 25,51 25,55 1.585 1.318.512.000
4/6/2009 25,62 26,09 +2,19% 25,31 26,25 25,79 26,02 26,09 1.427 1.188.590.900
3/6/2009 25,97 25,53 -1,62% 25,00 26,50 25,61 25,53 25,55 2.943 3.204.153.000
2/6/2009 26,30 25,95 -1,48% 25,61 26,70 26,38 25,94 25,95 2.361 2.242.926.800
1/6/2009 26,00 26,34 +1,70% 25,60 26,34 26,15 26,32 26,34 3.169 3.740.992.200
29/5/2009 26,05 25,90 -4,78% 24,95 26,68 25,54 25,84 25,90 6.017 10.668.689.500
28/5/2009 27,90 27,20 0,00% 27,08 27,90 27,38 27,20 27,27 1.740 1.929.905.200
27/5/2009 27,84 27,20 -1,13% 27,11 28,30 27,86 27,12 70,00 2.135 2.176.149.200
26/5/2009 27,01 27,51 +1,33% 26,70 27,70 27,35 27,51 27,55 1.650 2.305.121.500
25/5/2009 27,00 27,15 +0,56% 27,00 27,55 27,23 27,11 27,15 805 679.125.800
22/5/2009 27,29 27,00 +0,37% 26,88 27,47 27,19 27,00 27,12 1.278 1.585.345.600
21/5/2009 27,61 26,90 -3,58% 26,70 27,65 27,09 26,90 26,93 1.317 1.948.756.400
20/5/2009 28,80 27,90 -1,06% 27,84 29,40 28,31 27,90 28,15 2.230 3.411.541.500
19/5/2009 29,01 28,20 -2,29% 28,01 29,69 29,08 28,20 28,30 1.393 1.555.839.400
18/5/2009 27,71 28,86 +4,19% 27,71 29,00 28,54 28,86 28,90 1.523 1.640.244.300
15/5/2009 27,20 27,70 +1,28% 27,20 27,98 27,61 27,70 27,85 1.367 1.634.513.800
14/5/2009 26,60 27,35 +2,43% 26,40 27,42 27,06 27,19 27,35 1.781 1.906.342.500
13/5/2009 26,85 26,70 -1,11% 26,33 27,00 26,66 26,70 26,80 1.246 1.470.969.600
12/5/2009 27,80 27,00 -2,70% 26,84 28,18 27,07 26,99 27,00 932 1.704.987.100
11/5/2009 27,40 27,75 +0,76% 27,07 28,28 27,78 27,71 27,75 1.078 1.966.536.500
8/5/2009 26,99 27,54 +4,71% 26,76 27,79 27,40 27,48 27,54 1.596 2.033.282.000
7/5/2009 27,39 26,30 -2,48% 26,30 27,39 26,84 26,30 26,50 1.852 2.040.709.800
6/5/2009 27,68 26,97 -0,99% 26,72 27,70 27,07 26,97 27,05 2.712 3.599.773.000
5/5/2009 27,16 27,24 -0,07% 26,97 27,66 27,23 27,24 27,45 2.389 2.125.608.700
4/5/2009 26,84 27,26 +4,85% 26,84 27,78 27,35 27,26 27,30 2.333 3.466.869.000
30/4/2009 27,10 26,00 -3,60% 26,00 28,26 26,98 26,00 26,09 3.286 5.572.713.600
29/4/2009 25,93 26,97 +4,74% 25,93 27,48 27,01 26,88 26,97 3.336 3.930.417.600
28/4/2009 24,51 25,75 +4,00% 24,31 26,15 25,68 25,75 25,84 2.951 3.678.461.400
27/4/2009 24,90 24,76 -1,75% 24,65 25,27 24,84 24,76 24,99 1.455 1.474.501.900
24/4/2009 24,50 25,20 +1,82% 24,41 25,54 25,17 25,20 25,25 2.190 4.023.506.200
23/4/2009 25,00 24,75 +2,61% 24,27 25,00 24,77 24,67 24,75 1.960 1.626.564.200
22/4/2009 23,28 24,12 +3,52% 23,28 24,30 24,10 24,11 24,12 1.841 1.790.650.700
20/4/2009 23,20 23,30 -0,85% 23,00 23,50 23,25 23,26 23,30 1.273 1.441.621.800
17/4/2009 22,83 23,50 +2,17% 22,60 23,80 23,52 23,46 23,60 1.704 2.449.169.900
16/4/2009 22,76 23,00 +1,32% 22,58 23,39 22,97 23,00 23,10 2.025 2.115.936.200
15/4/2009 22,39 22,70 +0,93% 22,18 22,70 22,42 22,65 22,70 1.568 1.268.424.200
14/4/2009 22,54 22,49 -1,19% 22,16 23,09 22,52 22,29 22,49 1.833 5.123.949.600
13/4/2009 22,46 22,76 -0,57% 22,05 22,96 22,62 22,68 22,76 1.585 2.327.563.000
9/4/2009 23,20 22,89 -0,04% 22,54 23,39 22,94 22,89 22,95 1.616 1.842.981.300
8/4/2009 22,20 22,90 +3,39% 22,20 23,18 22,80 22,82 22,90 1.444 1.783.803.600
7/4/2009 22,00 22,15 +0,68% 21,71 22,30 22,07 22,10 22,15 1.625 1.699.740.700
6/4/2009 22,20 22,00 -1,12% 21,53 22,22 21,82 22,00 22,05 2.390 3.368.502.600
3/4/2009 22,70 22,25 -1,33% 22,01 22,88 22,33 22,25 22,30 2.115 2.627.354.500
2/4/2009 22,88 22,55 -1,10% 22,52 23,60 23,10 22,55 22,56 2.319 2.829.701.200
1/4/2009 22,12 22,80 +0,66% 22,12 22,99 22,75 22,71 22,80 919 921.738.800
31/3/2009 22,35 22,65 +1,66% 22,35 22,98 22,72 22,65 22,70 1.467 1.567.880.300
30/3/2009 22,52 22,28 -0,85% 22,28 22,99 22,57 22,28 22,30 1.432 1.876.245.400
27/3/2009 22,30 22,47 +0,09% 22,06 22,50 22,26 22,35 22,47 1.104 1.273.368.400
26/3/2009 22,83 22,45 -0,22% 22,23 22,96 22,52 22,45 22,66 1.627 1.552.820.500
25/3/2009 22,30 22,50 +1,35% 22,01 23,39 22,81 22,50 22,60 1.658 2.674.848.800
24/3/2009 22,20 22,20 -1,68% 22,00 22,80 22,31 22,20 22,57 1.070 1.310.808.400
23/3/2009 21,71 22,58 +5,02% 21,71 22,98 22,41 22,58 22,70 1.325 1.257.192.700
20/3/2009 21,78 21,50 -1,38% 21,35 21,90 21,65 21,50 21,72 868 954.197.700
19/3/2009 21,79 21,80 +1,54% 21,59 21,99 21,80 21,80 21,85 1.009 1.474.057.700
18/3/2009 21,49 21,47 -1,06% 21,33 21,90 21,58 21,47 21,70 1.099 964.752.500
17/3/2009 20,26 21,70 +6,37% 20,26 21,75 21,37 21,63 21,70 2.175 2.146.182.500
16/3/2009 21,60 20,40 -3,36% 20,35 21,60 20,78 20,36 20,40 1.896 1.677.546.200
13/3/2009 21,41 21,11 -1,22% 21,11 21,80 21,51 21,11 21,50 1.115 927.636.700
12/3/2009 20,99 21,37 +2,89% 20,72 21,50 21,46 21,37 21,40 1.084 6.559.842.200
11/3/2009 21,19 20,77 -0,38% 20,77 21,19 20,99 20,77 20,95 1.246 977.216.700
10/3/2009 20,11 20,85 +5,04% 19,97 21,01 20,57 20,85 20,90 2.266 2.057.570.600
9/3/2009 20,00 19,85 -1,49% 19,82 20,17 19,99 19,85 20,00 956 874.058.300
6/3/2009 20,30 20,15 0,00% 20,02 20,85 20,47 20,15 20,20 1.248 1.799.578.700
5/3/2009 20,79 20,15 -3,13% 20,15 21,02 20,59 20,12 20,15 2.262 1.671.555.100
4/3/2009 21,01 20,80 0,00% 20,80 21,20 20,97 20,80 20,86 2.750 1.773.074.500
3/3/2009 21,55 20,80 -0,95% 20,60 21,55 20,97 20,71 20,80 2.337 2.825.746.300
2/3/2009 20,86 21,00 -3,23% 20,82 21,69 21,24 21,00 21,14 2.393 3.628.699.200
27/2/2009 21,06 21,70 +1,64% 21,06 21,96 21,65 21,70 21,81 1.851 2.019.589.500
26/2/2009 21,80 21,35 +0,47% 21,15 21,80 21,35 21,35 21,42 1.179 2.399.978.900
25/2/2009 20,50 21,25 +1,19% 20,50 22,00 21,45 21,25 21,30 1.733 1.701.679.300
20/2/2009 20,94 21,00 -1,04% 20,55 21,16 20,81 20,95 21,00 1.085 1.344.749.200
19/2/2009 21,35 21,22 +1,05% 21,11 21,78 21,46 21,22 21,39 886 1.264.334.400
18/2/2009 21,00 21,00 0,00% 20,95 21,50 21,14 21,00 21,21 1.590 1.239.013.900
17/2/2009 20,61 21,00 -0,43% 20,61 21,06 20,95 21,00 21,01 853 1.118.559.600
16/2/2009 21,19 21,09 -0,99% 20,78 21,19 20,91 21,03 21,09 499 5.702.060.000
13/2/2009 21,20 21,30 +1,14% 20,92 21,36 21,25 21,21 21,30 585 1.187.544.800
12/2/2009 20,55 21,06 +1,45% 20,55 21,35 21,04 21,06 21,25 784 1.764.552.800
11/2/2009 20,99 20,76 -1,14% 20,60 20,99 20,77 20,76 20,95 1.493 814.315.300
10/2/2009 20,94 21,00 +0,24% 20,55 21,17 20,81 20,64 21,00 1.822 1.276.650.500
9/2/2009 21,00 20,95 -2,10% 20,75 21,07 20,90 20,95 20,98 895 837.850.700
6/2/2009 20,40 21,40 +4,65% 20,40 21,50 21,13 21,22 21,40 1.838 2.038.875.800
5/2/2009 20,00 20,45 +2,15% 19,86 20,69 20,39 20,45 20,50 952 773.028.100
4/2/2009 20,39 20,02 +0,50% 19,85 20,80 20,22 20,02 20,20 1.794 1.630.670.600
3/2/2009 19,80 19,92 +0,61% 19,52 20,30 19,88 19,92 20,16 851 697.430.800
2/2/2009 19,87 19,80 -0,50% 19,51 20,11 19,78 19,80 19,95 1.440 1.205.117.800
30/1/2009 20,03 19,90 -1,00% 19,90 20,49 20,20 19,90 19,95 905 702.957.500
29/1/2009 20,13 20,10 +1,46% 20,10 20,50 20,30 20,10 20,15 992 1.524.405.200
28/1/2009 20,97 19,81 -4,30% 19,81 21,18 20,67 19,81 20,00 2.298 2.508.813.600
27/1/2009 21,24 20,70 -2,82% 20,45 21,24 20,70 20,70 20,78 1.583 1.886.933.000
26/1/2009 21,28 21,30 -0,84% 21,10 22,15 21,78 21,30 21,45 1.797 1.927.618.400
23/1/2009 20,26 21,48 +3,77% 20,25 21,48 20,95 21,12 21,48 1.909 1.275.115.900
22/1/2009 20,47 20,70 +2,22% 19,75 20,98 20,39 20,70 20,74 1.610 1.266.819.800
21/1/2009 19,66 20,25 +3,11% 19,26 20,37 20,06 20,25 20,30 1.679 1.642.065.500
20/1/2009 19,28 19,64 +1,39% 19,12 19,87 19,67 19,53 19,64 1.769 1.473.572.500
19/1/2009 20,22 19,37 -4,96% 19,31 20,34 19,54 19,37 19,45 1.466 1.110.028.300
16/1/2009 20,01 20,38 +1,90% 19,83 20,40 20,23 20,27 20,39 1.280 967.806.600
15/1/2009 20,01 20,00 -0,99% 19,50 20,41 19,95 19,90 20,00 2.956 2.938.764.700
14/1/2009 19,75 20,20 +1,00% 19,75 20,52 20,14 20,20 20,39 3.046 5.395.025.500
13/1/2009 19,21 20,00 +2,56% 19,21 20,09 19,78 19,85 20,00 1.390 1.695.859.600
12/1/2009 19,30 19,50 +1,25% 19,05 19,50 19,30 19,30 19,50 903 791.056.000
9/1/2009 19,37 19,26 -0,36% 19,24 20,25 19,66 19,26 19,50 1.549 2.295.139.300
8/1/2009 19,20 19,33 +1,74% 19,02 19,71 19,33 19,25 19,33 1.239 1.640.021.000
7/1/2009 19,70 19,00 -3,55% 18,77 19,94 19,18 19,00 19,05 1.520 1.984.378.000
6/1/2009 21,06 19,70 -5,29% 19,51 21,08 19,99 19,70 19,74 1.681 2.370.830.000
5/1/2009 20,21 20,80 +1,32% 20,19 20,96 20,64 20,70 20,80 1.544 1.483.846.100
2/1/2009 19,80 20,53 +8,11% 19,25 20,55 20,20 20,37 20,53 841 1.016.288.500
30/12/2008 18,91 18,99 +1,55% 18,51 19,30 19,00 18,99 19,15 933 2.270.059.800
29/12/2008 19,02 18,70 -2,60% 18,52 19,13 18,73 18,70 18,73 1.235 1.380.915.500
26/12/2008 19,80 19,20 -3,03% 18,96 19,86 19,20 19,15 19,20 426 625.961.600
23/12/2008 20,01 19,80 -1,49% 19,70 20,49 19,98 19,80 19,81 1.545 1.338.629.900
22/12/2008 21,25 20,10 -3,13% 20,02 21,25 20,29 20,10 20,20 1.222 1.333.564.000
19/12/2008 21,10 20,75 -1,19% 20,62 21,10 20,79 20,75 20,84 1.324 2.459.110.500
18/12/2008 21,12 21,00 -0,47% 20,75 21,25 21,01 20,79 21,00 1.354 1.761.432.200
17/12/2008 20,89 21,10 +0,48% 20,57 21,30 21,11 21,10 21,15 3.198 2.544.961.200
16/12/2008 21,39 21,00 -1,64% 20,88 21,39 21,10 21,00 21,09 1.966 1.981.406.500
15/12/2008 21,50 21,35 -0,70% 20,75 21,50 21,03 21,35 21,39 945 1.064.506.000
12/12/2008 20,59 21,50 +3,02% 20,50 21,65 21,21 21,37 21,50 1.004 1.608.048.800
11/12/2008 20,60 20,87 +1,80% 19,90 21,50 20,61 20,87 20,90 2.362 3.007.369.100
10/12/2008 21,00 20,50 -1,30% 20,50 21,36 20,85 20,50 20,68 2.587 2.382.648.800
9/12/2008 22,00 20,77 -4,24% 20,65 22,14 21,46 20,77 20,80 1.581 1.951.031.500
8/12/2008 23,00 21,69 -3,56% 21,67 23,00 22,10 21,67 21,69 2.832 3.625.594.300
5/12/2008 22,02 22,49 +1,22% 21,15 22,77 21,84 22,49 22,50 1.643 1.621.406.500
4/12/2008 22,35 22,22 -0,18% 22,15 22,90 22,49 22,22 22,24 2.394 2.801.365.300
3/12/2008 22,19 22,26 +0,27% 21,45 22,50 22,09 22,26 22,35 1.721 1.670.933.000
2/12/2008 21,61 22,20 +3,26% 20,90 22,45 21,70 22,15 22,20 2.770 3.092.636.800
1/12/2008 20,24 21,50 +4,37% 19,82 21,50 20,79 21,35 21,50 1.824 2.143.654.400
28/11/2008 20,60 20,60 +0,29% 20,60 21,10 20,87 20,60 20,89 1.047 1.304.517.700
27/11/2008 20,87 20,54 -2,19% 20,54 21,00 20,79 20,54 20,55 712 740.580.300
26/11/2008 20,50 21,00 +4,48% 20,12 21,00 20,88 20,85 21,00 2.099 3.076.984.500
25/11/2008 20,70 20,10 -3,13% 20,10 21,15 20,51 20,05 20,10 2.007 2.057.389.300
24/11/2008 21,03 20,75 +0,14% 20,69 21,30 20,87 20,75 20,80 1.352 1.532.452.700
21/11/2008 20,20 20,72 -1,33% 20,18 21,00 20,67 20,72 20,90 1.659 1.728.300.100
19/11/2008 20,00 21,00 +2,94% 20,00 21,00 20,63 20,55 21,00 869 1.146.212.000
18/11/2008 19,80 20,40 +2,00% 19,52 20,80 20,42 20,24 20,40 2.300 2.202.781.200
17/11/2008 20,00 20,00 -2,44% 19,76 20,70 20,26 20,00 20,15 1.146 1.688.076.800
14/11/2008 21,49 20,50 -4,65% 20,32 21,49 20,75 20,41 20,50 1.465 1.907.928.300
13/11/2008 20,00 21,50 +6,97% 19,81 21,59 20,64 21,18 21,50 2.318 2.798.427.000
12/11/2008 20,63 20,10 -4,29% 19,61 20,99 20,13 20,10 20,15 2.253 3.023.958.300
11/11/2008 19,69 21,00 +6,60% 19,31 21,70 20,65 20,90 21,00 2.175 2.339.265.600
10/11/2008 21,50 19,70 -6,10% 19,70 21,80 20,54 19,67 19,77 1.537 1.960.551.100
7/11/2008 21,25 20,98 -0,62% 20,52 21,97 21,32 20,95 20,98 1.543 2.186.621.300
6/11/2008 21,20 21,11 -2,72% 20,65 21,45 21,11 21,11 21,15 2.299 3.233.817.500
5/11/2008 20,80 21,70 +3,33% 20,30 21,90 21,24 21,39 21,70 3.033 3.620.547.500
4/11/2008 19,90 21,00 +6,06% 19,61 21,48 20,77 20,99 21,00 2.175 3.391.354.300
3/11/2008 18,80 19,80 +5,88% 17,91 19,96 18,69 19,61 19,80 1.719 1.879.810.400
31/10/2008 17,90 18,70 +3,31% 17,80 18,90 18,42 18,55 18,70 1.756 2.131.156.700
30/10/2008 17,38 18,10 +5,97% 17,21 18,50 17,92 18,00 18,10 2.122 2.982.509.300
29/10/2008 17,39 17,08 +1,07% 16,58 17,49 17,17 17,02 17,08 1.747 1.863.376.700
28/10/2008 17,00 16,90 +2,11% 16,55 17,79 17,22 16,80 16,90 3.272 3.415.834.500
27/10/2008 17,25 16,55 -4,50% 16,55 17,25 16,88 16,54 16,55 2.048 2.145.393.600
24/10/2008 16,94 17,33 -0,97% 16,72 17,80 17,28 17,26 17,33 3.039 3.344.524.100
23/10/2008 16,91 17,50 +2,88% 16,79 18,10 17,50 17,50 17,55 3.460 3.455.697.300
22/10/2008 17,10 17,01 -2,30% 16,46 17,39 16,90 17,01 17,13 2.054 3.730.948.500
21/10/2008 17,69 17,41 -3,28% 17,12 18,00 17,52 17,41 17,50 2.452 1.609.447.000
20/10/2008 17,90 18,00 +5,82% 17,17 18,00 17,79 17,70 18,00 1.132 1.259.361.100
17/10/2008 17,45 17,01 -4,97% 16,80 18,00 17,53 17,01 17,15 2.088 1.712.498.500
16/10/2008 17,48 17,90 +5,92% 16,41 17,90 16,98 17,60 17,90 1.894 1.759.811.500
15/10/2008 16,49 16,90 -1,63% 16,35 17,48 16,89 16,40 16,90 1.501 1.832.239.100
14/10/2008 17,98 17,18 -2,44% 16,82 18,15 17,39 17,05 17,18 2.155 1.996.046.900
13/10/2008 18,00 17,61 +4,20% 16,81 18,00 17,57 17,61 17,80 2.045 2.795.837.600
10/10/2008 16,25 16,90 -1,46% 15,50 17,05 16,24 16,81 16,90 1.566 1.951.313.500
9/10/2008 17,61 17,15 -1,44% 16,91 18,00 17,28 17,15 17,25 2.082 1.704.366.000
8/10/2008 17,50 17,40 -3,33% 17,17 18,40 17,80 17,40 17,87 1.763 2.211.668.100
7/10/2008 18,55 18,00 -1,91% 18,00 19,31 18,64 17,70 18,00 3.034 4.432.431.900
6/10/2008 18,00 18,35 -6,38% 17,66 18,71 18,26 18,35 18,60 1.316 2.164.835.100
3/10/2008 19,11 19,60 +4,26% 18,80 19,98 19,61 19,40 19,60 2.398 3.638.819.800
2/10/2008 19,26 18,80 -5,05% 18,21 19,80 18,91 18,22 18,80 872 1.404.268.700
1/10/2008 18,51 19,80 +7,03% 18,46 19,86 19,25 19,70 19,80 1.351 2.735.038.900
30/9/2008 18,55 18,50 +3,64% 18,10 18,85 18,50 18,50 18,79 958 918.215.300
29/9/2008 18,12 17,85 -5,51% 17,17 18,79 18,00 17,85 17,95 864 856.820.900
26/9/2008 18,39 18,89 +2,05% 18,08 19,18 18,86 18,81 18,89 1.363 1.566.452.300
25/9/2008 18,94 18,51 +0,60% 18,51 19,46 19,12 18,51 18,60 1.893 2.396.121.400
24/9/2008 18,55 18,40 -0,05% 18,25 19,10 18,77 18,40 18,61 1.656 1.840.535.000
23/9/2008 18,80 18,41 -2,33% 18,35 19,15 18,81 18,38 18,41 1.423 2.180.249.100
22/9/2008 19,40 18,85 -0,79% 18,85 19,44 19,04 18,81 18,85 1.187 1.482.226.800
19/9/2008 18,00 19,00 +13,43% 17,50 19,30 18,78 18,58 19,00 2.187 2.270.303.300
18/9/2008 17,00 16,75 +0,60% 16,50 17,40 17,01 16,71 17,03 1.581 1.768.795.900
17/9/2008 17,51 16,65 -6,41% 16,65 17,98 17,22 16,65 16,80 1.832 1.697.455.400
16/9/2008 16,70 17,79 +4,16% 16,26 17,80 17,09 17,40 17,79 1.937 2.020.646.200
15/9/2008 17,01 17,08 -5,64% 17,01 17,93 17,38 17,08 17,30 1.921 2.396.884.300
12/9/2008 17,60 18,10 +1,40% 17,30 18,37 18,04 18,10 18,24 1.072 1.009.022.800
11/9/2008 16,87 17,85 +3,78% 16,56 17,85 17,39 17,75 17,85 1.671 1.538.365.400
10/9/2008 17,50 17,20 +2,56% 17,01 17,52 17,17 17,10 17,20 2.046 3.146.189.400
9/9/2008 17,41 16,77 -3,68% 16,51 18,10 17,32 16,77 16,85 2.038 2.067.224.500
8/9/2008 18,35 17,41 -4,24% 17,41 18,90 18,01 17,41 17,51 1.796 1.208.220.800
5/9/2008 18,06 18,18 -1,94% 18,06 18,80 18,59 18,18 18,27 1.167 1.109.678.700
4/9/2008 18,50 18,54 -0,64% 18,10 19,04 18,67 18,54 18,55 1.134 1.289.103.400
3/9/2008 19,03 18,66 -2,30% 18,55 19,50 19,07 18,66 18,87 1.065 1.355.233.400
2/9/2008 19,20 19,10 -1,29% 18,92 19,29 19,10 19,10 19,14 1.110 715.539.000
1/9/2008 18,80 19,35 +1,95% 18,75 19,54 19,28 19,35 19,45 642 729.212.000
29/8/2008 19,41 18,98 -3,11% 18,92 19,60 19,10 18,98 19,19 884 2.410.298.600
28/8/2008 19,90 19,59 -0,81% 19,32 20,10 19,69 19,59 19,80 898 1.269.227.900
27/8/2008 19,10 19,75 +3,84% 19,00 19,94 19,61 19,75 19,80 873 957.431.500
26/8/2008 19,23 19,02 -1,30% 18,87 19,30 19,13 19,02 19,20 882 1.315.839.300
25/8/2008 19,55 19,27 +0,36% 19,06 19,63 19,37 19,27 19,28 781 1.196.892.200
22/8/2008 19,66 19,20 -4,48% 19,20 20,32 19,62 19,20 19,35 1.415 2.769.524.300
21/8/2008 19,33 20,10 +3,88% 19,33 20,44 19,91 20,00 20,10 2.407 2.505.332.700
20/8/2008 19,20 19,35 +2,60% 18,56 19,50 19,20 19,30 19,35 2.058 1.592.620.900
19/8/2008 18,40 18,86 +1,89% 18,40 19,45 19,09 18,86 19,10 2.000 1.549.750.800
18/8/2008 18,44 18,51 -0,05% 18,35 18,83 18,54 18,51 18,60 1.547 1.250.318.200
15/8/2008 19,04 18,52 -2,06% 18,52 19,04 18,72 18,52 18,68 1.394 1.166.100.200
14/8/2008 18,76 18,91 +0,80% 18,75 19,20 18,97 18,91 19,07 1.426 1.665.602.300
13/8/2008 18,53 18,76 +1,13% 18,34 18,76 18,55 18,55 18,76 2.834 4.302.971.700
12/8/2008 18,18 18,55 +2,49% 18,10 18,65 18,51 18,55 18,60 1.357 1.607.556.900
11/8/2008 18,50 18,10 -2,16% 18,03 18,90 18,48 18,10 18,25 1.199 1.578.707.400
8/8/2008 18,30 18,50 +0,82% 17,81 18,71 18,51 18,50 18,57 1.061 1.050.044.700
7/8/2008 18,40 18,35 -0,16% 18,27 18,70 18,48 18,35 18,37 1.576 1.807.690.100
6/8/2008 18,50 18,38 +0,99% 18,22 18,73 18,46 18,38 18,50 1.700 1.218.975.500
5/8/2008 18,00 18,20 +1,22% 18,00 18,87 18,42 18,13 18,24 1.671 1.803.818.800
4/8/2008 17,65 17,98 +2,04% 17,30 18,21 17,74 17,98 17,99 1.496 1.630.167.600
1/8/2008 18,26 17,62 -4,13% 17,62 18,53 18,07 17,62 17,99 872 1.059.718.500
31/7/2008 17,90 18,38 +0,38% 17,77 18,63 18,39 18,38 18,40 1.459 2.322.191.300
30/7/2008 18,91 18,31 -2,35% 18,20 19,19 18,54 18,31 18,40 1.213 2.012.956.300
29/7/2008 18,02 18,75 +4,17% 18,01 19,09 18,63 18,75 18,80 1.184 1.490.884.300
28/7/2008 18,75 18,00 -2,70% 17,92 18,75 18,14 18,00 18,12 898 930.041.900
25/7/2008 17,80 18,50 +3,24% 17,65 19,00 18,68 18,50 18,75 1.279 1.758.640.200
24/7/2008 18,21 17,92 -0,17% 17,55 18,30 17,95 17,92 18,01 1.516 2.519.013.600
23/7/2008 18,68 17,95 -1,37% 17,75 18,70 18,26 17,95 18,05 1.394 2.054.573.200
22/7/2008 18,12 18,20 -2,15% 18,04 18,59 18,30 18,17 18,20 708 807.315.700
21/7/2008 18,63 18,60 +0,81% 18,22 18,99 18,70 18,37 18,60 1.252 1.929.128.500
18/7/2008 18,00 18,45 +0,82% 17,52 18,81 18,28 18,28 18,45 983 1.663.769.500
17/7/2008 18,70 18,30 -1,61% 18,30 18,83 18,54 18,30 18,39 1.036 1.924.935.900
16/7/2008 18,14 18,60 +2,20% 17,95 18,86 18,56 18,60 18,69 1.303 2.466.320.200
15/7/2008 16,51 18,20 +7,12% 16,23 18,28 17,58 18,20 18,22 1.939 2.811.629.700
14/7/2008 16,76 16,99 +4,11% 16,51 17,48 17,17 16,94 16,99 1.136 1.434.082.300
11/7/2008 16,27 16,32 +0,12% 15,91 16,90 16,46 16,30 16,32 900 918.700.900
10/7/2008 15,50 16,30 +4,49% 15,05 16,58 15,77 16,30 16,35 1.445 2.040.020.300
8/7/2008 14,90 15,60 +2,97% 14,85 15,60 15,28 15,50 15,60 975 1.533.450.300
7/7/2008 15,53 15,15 -1,62% 14,72 15,80 15,27 15,15 15,24 871 1.099.343.900
4/7/2008 15,30 15,40 -1,35% 15,00 15,60 15,24 15,40 15,45 707 937.871.200
3/7/2008 15,92 15,61 -2,38% 15,51 16,39 15,87 15,61 15,90 1.136 1.115.601.100
2/7/2008 16,69 15,99 -4,25% 15,99 16,70 16,31 15,99 16,00 1.044 1.184.515.500
1/7/2008 15,90 16,70 +1,21% 15,60 17,00 16,14 16,67 16,70 1.371 2.206.527.500
30/6/2008 16,40 16,50 +1,85% 15,90 16,65 16,33 16,44 16,50 794 926.053.700
27/6/2008 15,55 16,20 +3,12% 15,55 16,30 15,95 16,00 16,20 1.079 1.358.525.600
26/6/2008 16,35 15,71 -4,61% 15,60 16,35 15,84 15,71 15,75 1.338 2.647.440.600
25/6/2008 16,60 16,47 -0,78% 16,35 16,84 16,54 16,47 16,50 1.120 1.669.087.900
24/6/2008 17,10 16,60 -3,71% 16,31 17,11 16,65 16,60 16,61 1.227 1.950.870.300
23/6/2008 17,55 17,24 -1,99% 17,04 17,60 17,23 17,24 17,30 788 697.107.300
20/6/2008 17,60 17,59 -0,62% 17,37 17,74 17,56 17,45 17,59 932 993.469.500
19/6/2008 18,29 17,70 -3,23% 17,50 18,35 17,69 17,60 17,70 1.145 786.171.500
18/6/2008 18,75 18,29 -1,67% 17,86 18,90 18,42 18,13 18,29 1.726 1.737.956.900
17/6/2008 18,34 18,60 +1,86% 18,34 19,13 18,89 18,56 18,60 1.178 1.804.280.800
16/6/2008 18,04 18,26 +1,05% 17,70 18,62 18,19 18,26 18,36 1.081 1.574.193.800
13/6/2008 17,84 18,07 +1,52% 17,52 18,10 17,85 18,00 18,07 660 772.162.700
12/6/2008 17,96 17,80 -0,56% 17,71 18,31 18,04 17,80 17,84 1.034 1.033.699.700
11/6/2008 17,80 17,90 +0,39% 17,61 18,10 17,86 17,90 17,93 1.005 1.032.732.700
10/6/2008 17,65 17,83 -0,39% 17,44 18,05 17,74 17,83 17,94 806 1.061.718.600
9/6/2008 17,56 17,90 +2,58% 17,56 18,09 17,88 17,87 17,90 923 973.832.500
6/6/2008 18,39 17,45 -4,90% 17,40 18,39 17,73 17,45 17,50 902 1.111.662.000
5/6/2008 17,75 18,35 +3,38% 17,43 18,60 17,94 18,35 18,50 1.127 1.634.476.500
4/6/2008 18,11 17,75 -2,10% 17,70 18,11 17,83 17,75 17,79 647 945.837.600
3/6/2008 18,27 18,13 -1,20% 17,70 18,37 17,88 18,07 18,13 1.187 1.149.001.000
2/6/2008 18,60 18,35 -2,39% 18,12 18,61 18,30 18,21 18,35 1.483 1.523.684.300
30/5/2008 19,55 18,80 -3,59% 18,72 19,60 18,89 18,80 18,82 1.027 1.341.268.800
29/5/2008 19,00 19,50 +3,34% 18,34 19,80 19,13 19,30 19,50 1.276 2.229.232.500
28/5/2008 18,09 18,87 +4,54% 17,82 19,27 18,72 18,75 18,87 1.316 2.061.742.000
27/5/2008 18,43 18,05 -1,74% 17,80 18,43 17,91 17,97 18,05 1.326 1.860.445.700
26/5/2008 18,42 18,37 +0,33% 18,23 18,59 18,35 18,35 18,37 731 749.732.500
23/5/2008 19,00 18,31 -3,12% 18,14 19,00 18,49 18,31 18,36 1.292 1.567.940.800
21/5/2008 19,90 18,90 -5,97% 18,86 20,00 19,27 18,90 18,97 1.657 2.193.714.100
20/5/2008 19,97 20,10 -0,30% 19,56 20,30 19,87 20,09 20,10 1.194 1.345.885.600
19/5/2008 20,50 20,16 -1,18% 19,90 21,07 20,56 20,16 20,25 1.841 2.390.473.600
16/5/2008 19,98 20,40 +2,51% 19,98 20,45 20,26 20,35 20,40 1.333 2.778.039.100
15/5/2008 19,21 19,90 +3,86% 19,21 19,90 19,70 19,83 19,90 1.206 1.377.935.800
14/5/2008 18,75 19,16 +2,79% 18,60 19,45 19,14 19,16 19,18 993 1.892.482.300
13/5/2008 18,80 18,64 -0,85% 18,51 18,88 18,66 18,58 18,70 539 730.628.000
12/5/2008 18,85 18,80 +0,80% 18,55 18,89 18,70 18,65 18,80 575 1.120.669.400
9/5/2008 18,45 18,65 +0,92% 18,01 18,95 18,60 18,62 18,65 718 970.604.400
8/5/2008 18,30 18,48 +1,76% 18,09 18,52 18,31 18,41 18,48 921 925.821.700
7/5/2008 19,10 18,16 -3,40% 17,98 19,10 18,43 18,16 18,22 1.779 1.547.508.700
6/5/2008 19,70 18,80 -4,13% 18,80 19,87 19,12 18,78 18,80 1.932 2.615.982.700
5/5/2008 19,60 19,61 +0,10% 19,53 20,09 19,87 19,61 19,70 1.526 1.841.338.900
2/5/2008 19,41 19,59 +0,98% 19,25 20,38 19,72 19,53 19,60 2.331 3.743.903.200
30/4/2008 17,85 19,40 +8,68% 17,74 19,40 18,85 19,20 19,40 1.599 4.607.121.300
29/4/2008 18,20 17,85 -2,99% 17,71 18,26 17,97 17,85 17,90 1.019 1.342.535.800
28/4/2008 18,21 18,40 +1,66% 18,21 18,51 18,44 18,39 18,40 586 1.607.454.600
25/4/2008 17,86 18,10 +2,84% 17,36 18,18 17,79 18,03 18,10 957 1.542.138.600
24/4/2008 18,38 17,60 -3,56% 17,60 18,38 17,78 17,60 17,70 1.555 1.652.989.000
23/4/2008 18,70 18,25 -2,20% 18,05 18,89 18,59 18,25 18,30 862 1.239.077.200
22/4/2008 18,75 18,66 -0,21% 18,66 19,03 18,89 18,66 18,77 736 1.445.274.600
18/4/2008 18,50 18,70 +2,24% 18,50 18,89 18,67 18,70 18,72 933 1.194.189.700
17/4/2008 18,84 18,29 -2,71% 18,29 18,90 18,64 18,29 18,30 906 1.238.626.900
16/4/2008 19,05 18,80 +0,21% 18,65 19,19 18,86 18,77 18,85 1.519 2.318.344.700
15/4/2008 19,50 18,76 -4,48% 18,55 19,73 19,05 18,76 18,81 1.105 1.373.016.400
14/4/2008 19,70 19,64 -0,30% 19,21 19,83 19,50 19,42 19,64 501 1.235.342.300
11/4/2008 20,12 19,70 -1,75% 19,56 20,12 19,75 19,70 19,89 535 563.049.800
10/4/2008 19,88 20,05 +1,26% 19,80 20,45 20,20 20,00 20,05 1.053 1.746.332.100
9/4/2008 19,17 19,80 +3,83% 18,88 19,90 19,49 19,69 19,80 953 1.476.959.500
8/4/2008 19,50 19,07 -2,70% 19,03 19,98 19,46 19,07 19,20 727 1.201.488.600
7/4/2008 19,92 19,60 -1,31% 19,33 20,18 19,68 19,47 19,60 1.041 1.482.704.600
4/4/2008 20,30 19,86 -1,93% 19,54 20,65 20,11 19,85 19,86 1.008 1.462.729.400
3/4/2008 19,65 20,25 +2,79% 19,52 20,50 20,22 20,22 20,25 1.321 2.223.481.500
2/4/2008 19,20 19,70 +2,60% 19,20 20,00 19,66 19,65 19,70 1.239 1.817.737.800
1/4/2008 18,10 19,20 +7,26% 18,10 19,40 18,93 19,15 19,20 1.595 2.425.787.200
31/3/2008 17,72 17,90 +0,28% 17,52 18,32 18,01 17,90 18,14 487 1.154.435.500
28/3/2008 18,50 17,85 -3,25% 17,57 18,50 18,01 17,83 17,85 742 1.329.713.800
27/3/2008 18,51 18,45 -0,91% 18,30 18,92 18,73 18,45 18,49 845 1.037.493.200
26/3/2008 18,67 18,62 -0,05% 18,31 18,99 18,78 18,62 18,70 724 755.479.500
25/3/2008 18,27 18,63 +3,50% 18,20 18,85 18,65 18,63 18,75 738 1.177.972.100
24/3/2008 18,49 18,00 -2,70% 18,00 19,00 18,63 18,00 18,10 910 1.027.321.600
20/3/2008 18,00 18,50 +1,65% 17,57 18,69 18,13 18,46 18,50 914 1.119.588.700
19/3/2008 18,22 18,20 -0,60% 17,80 18,90 18,41 18,20 18,29 1.903 2.387.139.000
18/3/2008 18,50 18,31 +0,33% 17,92 18,90 18,35 18,31 18,50 1.459 2.775.866.900
17/3/2008 17,50 18,25 -1,88% 17,35 18,46 18,13 18,25 18,27 1.216 1.719.296.100
14/3/2008 18,29 18,60 +1,36% 17,15 18,74 18,29 18,51 18,60 1.275 2.064.856.800
13/3/2008 17,37 18,35 +4,08% 16,99 18,35 17,73 18,34 18,35 894 1.612.447.300
12/3/2008 17,90 17,63 -1,51% 17,25 18,09 17,72 17,61 17,63 766 923.413.300
11/3/2008 17,50 17,90 +4,68% 16,63 18,35 17,75 17,81 17,90 947 1.528.472.200
10/3/2008 17,77 17,10 -5,00% 17,05 17,98 17,44 17,10 17,18 770 929.678.000
7/3/2008 17,80 18,00 -0,33% 17,51 18,30 18,00 17,81 18,00 771 1.728.150.900
6/3/2008 18,39 18,06 -2,33% 17,87 18,40 18,18 18,06 18,07 926 1.562.833.000
5/3/2008 18,00 18,49 +1,04% 17,70 18,49 18,18 18,48 18,49 1.159 1.676.230.700
4/3/2008 18,30 18,30 +1,10% 17,57 18,50 18,09 18,30 18,35 1.321 2.505.070.000
3/3/2008 17,01 18,10 +4,93% 17,00 18,15 17,71 18,04 18,10 1.337 1.532.727.200
29/2/2008 17,30 17,25 -1,26% 17,06 17,75 17,41 17,20 17,25 1.089 1.090.200.500
28/2/2008 17,46 17,47 +1,39% 17,21 17,87 17,53 17,27 17,47 1.831 2.199.226.900
27/2/2008 17,05 17,23 +1,06% 16,90 17,44 17,32 17,23 17,35 1.095 1.193.817.000
26/2/2008 16,61 17,05 +2,10% 16,05 17,30 17,15 17,05 17,20 1.546 2.383.745.400
25/2/2008 16,20 16,70 +2,83% 15,92 16,80 16,25 16,70 16,75 945 1.470.415.800
22/2/2008 16,10 16,24 +1,50% 15,91 16,27 16,13 16,06 16,24 729 938.655.600
21/2/2008 16,21 16,00 -0,56% 15,72 16,39 16,03 15,96 16,15 1.039 2.077.612.500
20/2/2008 15,75 16,09 +2,16% 15,40 16,15 15,70 15,97 16,09 1.072 2.129.152.500
19/2/2008 16,23 15,75 -1,56% 15,53 16,50 16,06 15,55 15,75 1.043 1.909.357.000
18/2/2008 16,20 16,00 +0,63% 15,91 16,34 16,09 16,00 16,16 527 953.387.300
15/2/2008 16,19 15,90 -2,15% 15,70 16,20 15,86 15,86 15,90 813 782.256.700
14/2/2008 17,07 16,25 -2,93% 16,10 17,10 16,45 16,19 16,25 780 1.182.016.400
13/2/2008 17,31 16,74 -3,13% 16,74 17,43 17,10 16,74 16,88 2.280 3.950.333.800
12/2/2008 16,61 17,28 +5,05% 16,45 17,28 16,95 17,05 17,30 1.309 2.651.513.900
11/2/2008 16,03 16,45 +2,17% 16,03 16,61 16,49 16,45 16,50 625 943.670.700
8/2/2008 16,29 16,10 -0,31% 15,90 16,29 16,05 16,00 16,10 708 937.853.000
7/2/2008 16,85 16,15 -5,67% 16,13 16,85 16,35 16,14 16,15 1.209 1.295.268.000
6/2/2008 16,81 17,12 -0,23% 16,31 17,15 16,84 17,02 17,12 1.098 952.535.400
1/2/2008 17,28 17,16 +0,94% 17,00 17,55 17,30 17,16 17,49 1.347 1.439.674.700
31/1/2008 17,29 17,00 -2,02% 16,61 17,29 16,77 16,81 17,00 1.066 1.383.725.600
30/1/2008 17,29 17,35 -0,52% 16,81 17,60 17,24 17,35 17,49 843 1.448.482.700
29/1/2008 16,75 17,44 +5,00% 16,57 17,62 17,21 17,30 17,44 1.335 1.972.202.600
28/1/2008 15,91 16,61 +2,22% 15,80 17,05 16,52 16,61 16,70 1.128 2.010.825.700
24/1/2008 15,10 16,25 +10,54% 15,10 16,44 15,83 16,25 16,28 1.197 2.453.365.500
23/1/2008 14,95 14,70 -2,91% 14,44 15,20 14,75 14,70 14,85 1.136 1.977.257.100
22/1/2008 15,31 15,14 -3,57% 15,00 16,39 15,27 15,10 15,14 2.129 3.133.590.700
21/1/2008 14,90 15,70 -0,63% 14,50 15,75 15,21 15,50 15,70 1.142 1.718.224.900
18/1/2008 16,20 15,80 -1,74% 15,50 16,40 15,69 15,72 15,80 1.207 1.856.137.500
17/1/2008 16,60 16,08 -3,19% 15,30 16,84 15,97 16,00 16,08 1.267 1.841.489.600
16/1/2008 15,95 16,61 +3,68% 15,76 16,99 16,62 16,61 16,63 1.735 2.193.290.500
15/1/2008 16,75 16,02 -4,59% 16,01 16,75 16,19 16,02 16,15 1.368 4.846.238.300
14/1/2008 16,56 16,79 +1,45% 16,36 16,85 16,51 16,67 16,79 603 5.709.875.600
11/1/2008 16,70 16,55 -1,49% 16,30 16,82 16,51 16,55 16,56 902 1.572.282.200
10/1/2008 17,00 16,80 -0,88% 16,60 17,14 16,80 16,76 16,80 1.023 1.751.406.300
9/1/2008 16,95 16,95 -1,45% 16,71 17,10 16,85 16,90 16,95 740 2.155.140.200
8/1/2008 17,15 17,20 +0,58% 17,00 17,35 17,15 17,20 17,27 949 2.092.892.500
7/1/2008 17,05 17,10 +1,42% 16,60 17,20 16,98 17,10 17,19 873 2.123.284.700
4/1/2008 17,69 16,86 -4,91% 16,81 17,80 17,07 16,86 16,98 1.167 1.855.165.800
3/1/2008 17,76 17,73 -0,11% 17,01 18,09 17,62 17,51 17,73 1.030 1.548.107.100
2/1/2008 17,10 17,75 +4,41% 16,30 17,94 17,06 17,75 17,80 1.453 2.324.219.200
28/12/2007 17,65 17,00 -3,68% 17,00 17,80 17,23 17,00 17,22 882 2.735.417.200
27/12/2007 18,22 17,65 -2,49% 17,57 18,23 17,76 17,65 17,70 850 1.313.473.400
26/12/2007 18,61 18,10 -2,16% 18,00 18,65 18,16 18,10 18,14 677 1.208.421.000
21/12/2007 18,02 18,50 +3,93% 17,80 18,50 18,26 18,36 18,50 888 1.358.419.500
20/12/2007 18,52 17,80 -4,81% 17,56 18,73 17,93 17,80 17,89 1.838 3.489.960.900
19/12/2007 18,58 18,70 0,00% 18,51 18,75 18,62 18,62 18,70 484 1.997.083.000
18/12/2007 18,25 18,70 +2,75% 18,05 18,83 18,44 18,60 18,70 1.107 2.106.888.200
17/12/2007 18,26 18,20 -1,19% 17,99 18,30 18,10 18,20 18,25 1.007 2.194.791.200
14/12/2007 18,50 18,42 +0,11% 18,25 18,65 18,40 18,42 18,43 609 917.309.000
13/12/2007 18,70 18,40 -3,66% 18,28 18,70 18,43 18,40 18,45 851 1.472.393.000
12/12/2007 18,53 19,10 +2,69% 18,53 19,30 19,06 19,10 19,19 2.155 4.258.267.800
11/12/2007 18,69 18,60 -0,05% 18,38 19,06 18,75 18,60 18,67 1.335 3.061.748.600
10/12/2007 19,01 18,61 -1,33% 18,31 19,25 18,69 18,60 18,61 1.398 2.751.622.300
7/12/2007 19,60 18,86 -2,73% 18,86 19,85 19,32 18,86 19,00 1.622 2.609.469.000
6/12/2007 19,12 19,39 +3,19% 18,82 19,49 19,26 19,39 19,40 1.328 2.089.378.300
5/12/2007 18,75 18,79 +1,84% 18,70 19,18 18,98 18,79 18,80 1.001 1.927.851.200
4/12/2007 18,30 18,45 +1,37% 17,86 18,69 18,22 18,30 18,45 1.160 1.844.536.800
3/12/2007 19,00 18,20 -2,41% 18,05 19,18 18,69 18,20 18,29 1.170 1.421.118.600
30/11/2007 19,00 18,65 -0,48% 18,65 19,41 19,11 18,65 18,70 1.474 2.516.145.800
29/11/2007 18,14 18,74 +3,54% 17,91 19,00 18,64 18,70 18,74 1.224 1.692.016.000
28/11/2007 17,46 18,10 +5,23% 17,37 18,10 17,80 17,93 18,10 1.175 2.304.046.300
27/11/2007 17,50 17,20 -1,99% 17,01 17,80 17,47 17,20 17,23 1.216 1.497.795.500
26/11/2007 18,10 17,55 -1,96% 17,55 18,40 17,95 17,54 17,55 1.174 2.360.837.000
23/11/2007 17,75 17,90 +1,70% 17,35 17,90 17,63 17,90 17,95 1.083 1.618.433.400
22/11/2007 18,16 17,60 -2,98% 17,53 18,35 17,73 17,56 17,60 930 1.805.229.400
21/11/2007 18,37 18,14 -3,97% 17,71 18,45 18,13 18,13 18,14 1.676 3.067.380.900
19/11/2007 19,10 18,89 -1,77% 18,41 19,20 18,73 18,70 18,89 1.171 1.681.358.000
16/11/2007 19,24 19,23 -0,67% 18,84 19,30 19,12 19,10 19,23 809 1.514.848.100
14/11/2007 18,80 19,36 +3,97% 18,46 19,38 19,18 19,30 19,36 1.231 3.448.451.700
13/11/2007 18,68 18,62 +1,47% 18,30 18,89 18,60 18,62 18,66 918 1.668.270.300
12/11/2007 19,00 18,35 -5,90% 18,30 19,31 18,72 18,35 18,40 1.554 2.136.362.000
9/11/2007 18,47 19,50 +4,56% 18,02 19,50 18,29 19,49 19,50 1.892 4.395.876.400
8/11/2007 19,10 18,65 -2,51% 18,20 19,25 18,61 18,60 18,66 1.912 2.785.698.600
7/11/2007 19,64 19,13 -2,40% 18,81 19,64 19,23 19,12 19,13 2.799 4.672.424.000
6/11/2007 20,22 19,60 -2,00% 19,45 20,40 19,64 19,59 19,60 2.958 13.600.296.700
5/11/2007 20,20 20,00 -1,09% 19,60 20,20 19,94 19,99 20,00 2.766 3.707.581.300
1/11/2007 20,55 20,22 -2,79% 20,10 20,55 20,27 20,22 20,24 2.727 4.192.530.800
31/10/2007 20,90 20,80 +0,97% 20,18 20,90 20,43 20,77 20,80 2.343 5.231.260.900
30/10/2007 21,10 20,60 -2,37% 20,31 21,15 20,80 20,57 20,60 2.140 3.850.709.900
29/10/2007 22,00 21,10 -3,61% 21,05 22,00 21,34 21,10 21,19 1.953 3.802.305.200
26/10/2007 21,66 21,89 +1,11% 21,40 21,95 21,63 21,70 21,89 1.203 2.875.146.900
25/10/2007 21,25 21,65 -5,91% 21,06 21,81 21,51 21,64 21,65 3.201 8.586.098.200
24/10/2007 23,24 23,01 -1,67% 22,81 23,70 23,15 23,00 23,06 765 1.233.103.600
23/10/2007 23,80 23,40 +0,65% 23,35 24,00 23,73 23,40 23,49 637 1.311.972.400
22/10/2007 22,49 23,25 +2,65% 22,23 23,50 23,09 23,25 23,30 768 1.686.006.400
19/10/2007 23,50 22,65 -2,54% 22,23 23,60 22,99 22,50 22,65 1.441 4.570.003.300
18/10/2007 23,51 23,24 -1,11% 23,00 23,51 23,29 23,23 23,24 977 2.197.666.600
17/10/2007 23,10 23,50 +2,98% 23,04 23,93 23,51 23,31 23,50 1.514 5.066.751.800
16/10/2007 22,51 22,82 -0,65% 22,22 23,34 22,90 22,82 22,90 971 2.945.985.500
15/10/2007 23,50 22,97 -0,78% 22,61 23,90 23,08 22,78 22,97 999 1.803.777.200
11/10/2007 24,32 23,15 -4,22% 22,95 24,99 24,27 23,15 23,30 1.551 3.072.936.000
10/10/2007 24,50 24,17 -1,19% 23,80 24,53 24,23 24,17 24,20 644 1.469.721.800
9/10/2007 25,35 24,46 -2,20% 23,70 25,35 24,37 24,45 24,46 1.626 3.865.688.700
8/10/2007 25,65 25,01 -3,47% 25,01 25,89 25,39 25,01 25,20 1.053 2.601.050.800
5/10/2007 24,71 25,91 +5,54% 24,71 25,91 25,29 25,75 25,91 1.696 4.104.877.000
4/10/2007 23,10 24,55 +7,21% 23,10 24,69 24,04 24,50 24,55 2.339 5.029.076.500
3/10/2007 22,97 22,90 +0,79% 22,80 23,15 22,94 22,86 22,90 1.285 1.531.638.900
2/10/2007 22,85 22,72 -1,00% 22,72 23,30 23,02 22,72 22,80 1.522 6.444.382.000
1/10/2007 22,10 22,95 +4,32% 22,10 23,21 22,79 22,95 22,99 2.208 4.685.623.700
28/9/2007 21,69 22,00 +1,85% 21,56 22,16 21,91 22,00 22,03 1.260 2.613.394.500
27/9/2007 21,90 21,60 -0,46% 21,52 22,00 21,72 21,60 21,69 1.138 2.847.825.000
26/9/2007 22,55 21,70 -2,69% 21,60 22,59 22,00 21,66 21,70 1.600 3.279.325.200
25/9/2007 22,30 22,30 -0,84% 22,00 22,62 22,32 22,28 22,30 939 1.639.716.500
24/9/2007 23,15 22,49 -2,30% 22,49 23,45 22,84 22,46 22,49 1.014 3.142.316.500
21/9/2007 22,50 23,02 +6,03% 22,00 23,61 23,07 23,02 23,12 2.181 9.694.986.900
20/9/2007 21,89 21,71 -0,82% 21,70 22,29 21,98 21,71 21,80 825 2.912.442.600
19/9/2007 22,44 21,89 -1,40% 21,75 22,73 22,17 21,89 21,90 1.437 3.345.287.200
18/9/2007 20,76 22,20 +7,77% 20,76 22,20 21,49 22,20 22,22 1.710 4.593.389.500
17/9/2007 19,76 20,60 +4,30% 19,76 20,62 20,14 20,55 20,60 943 2.264.601.200
14/9/2007 20,28 19,75 -2,61% 19,51 20,30 20,01 19,72 19,75 1.037 1.750.677.300
13/9/2007 20,36 20,28 +0,40% 20,20 20,70 20,41 20,28 20,30 911 4.361.974.500
12/9/2007 20,20 20,20 0,00% 20,14 20,80 20,42 20,19 20,20 987 2.268.726.900
11/9/2007 19,69 20,20 +4,72% 19,40 20,30 19,81 20,10 20,20 1.138 2.943.326.900
10/9/2007 20,00 19,29 -5,16% 19,25 20,01 19,48 19,27 19,40 1.633 3.085.923.800
6/9/2007 21,23 20,34 -3,37% 20,20 21,40 20,88 20,34 20,38 1.084 4.673.354.200
5/9/2007 21,49 21,05 -3,22% 20,98 21,63 21,27 21,05 21,10 1.015 3.080.025.600
4/9/2007 21,29 21,75 +2,59% 21,20 21,90 21,43 21,74 21,75 1.107 4.440.349.200
3/9/2007 21,10 21,20 +2,42% 21,10 21,62 21,38 21,20 21,30 972 2.397.379.300
31/8/2007 20,70 20,70 +2,83% 20,39 21,46 20,82 20,70 21,00 1.545 6.451.837.600
30/8/2007 20,70 20,13 -2,28% 20,03 20,70 20,35 20,13 20,19 1.225 1.402.140.500
29/8/2007 20,59 20,60 +0,05% 20,49 20,85 20,61 20,58 20,60 587 893.104.900
28/8/2007 20,97 20,59 -2,65% 20,46 20,97 20,66 20,50 20,59 913 906.785.400
27/8/2007 21,23 21,15 -0,70% 21,08 21,45 21,27 21,14 21,15 578 818.550.600
24/8/2007 21,40 21,30 +0,71% 20,58 21,45 21,07 21,29 21,30 1.259 2.472.465.000
23/8/2007 22,05 21,15 -3,86% 20,95 22,36 21,41 21,14 21,15 1.112 1.972.467.700
22/8/2007 21,70 22,00 +1,20% 21,70 22,25 21,98 21,90 22,00 1.331 2.872.379.500
21/8/2007 21,55 21,74 +1,59% 21,20 21,95 21,62 21,57 21,74 634 826.167.300
20/8/2007 22,16 21,40 -2,06% 21,04 22,35 21,46 21,33 21,40 999 1.424.025.400
17/8/2007 22,20 21,85 -0,68% 20,69 22,30 21,64 21,63 21,85 1.064 1.881.826.600
16/8/2007 21,90 22,00 -2,22% 20,01 22,00 20,91 21,10 22,00 1.279 2.144.305.800
15/8/2007 23,00 22,50 -4,26% 22,41 23,49 22,92 22,47 22,50 2.363 4.767.835.300
14/8/2007 23,55 23,50 +0,43% 22,70 23,70 23,17 23,00 23,50 1.060 1.661.152.600
13/8/2007 24,29 23,40 -3,78% 23,20 24,38 23,52 23,38 23,40 952 1.475.809.300
10/8/2007 23,00 24,32 +3,49% 22,40 24,32 23,10 24,32 24,33 1.065 2.089.915.900
9/8/2007 24,07 23,50 -4,08% 23,50 24,10 23,72 23,50 23,60 946 1.471.754.600
8/8/2007 24,09 24,50 +3,81% 23,74 24,50 24,09 24,49 24,50 793 1.548.295.500
7/8/2007 24,49 23,60 -2,48% 23,58 24,49 24,01 23,60 24,00 697 1.449.723.200
6/8/2007 23,65 24,20 +1,77% 23,40 24,65 23,96 24,20 24,36 891 1.691.030.700
3/8/2007 24,11 23,78 -0,59% 23,50 24,15 23,70 23,50 23,78 929 2.194.785.400
2/8/2007 23,54 23,92 +4,00% 23,37 24,05 23,70 23,92 23,95 985 3.407.960.100
1/8/2007 22,73 23,00 +0,04% 22,45 23,49 22,81 23,00 23,10 1.265 2.937.071.200
31/7/2007 24,00 22,99 -4,13% 22,51 24,00 23,15 0,00 0,00 1.994 4.094.505.200
30/7/2007 24,00 23,98 +1,18% 23,72 24,19 23,93 0,00 0,00 1.001 1.899.240.400
27/7/2007 24,20 23,70 -2,47% 23,70 25,14 24,24 0,00 0,00 1.177 2.079.028.300
26/7/2007 25,70 24,30 -6,90% 24,13 25,70 25,06 0,00 0,00 1.537 4.067.316.100
25/7/2007 25,60 26,10 +1,75% 25,10 26,10 25,56 0,00 0,00 982 3.110.539.500
24/7/2007 25,73 25,65 -0,58% 25,00 25,73 25,23 0,00 0,00 1.561 2.886.475.600
23/7/2007 26,23 25,80 -1,23% 25,75 26,23 25,92 0,00 0,00 654 1.008.408.800
20/7/2007 26,69 26,12 -1,66% 25,61 26,69 25,96 25,84 26,12 989 2.014.374.700
19/7/2007 26,79 26,56 -0,15% 26,41 26,90 26,66 26,56 26,65 718 1.716.294.100
18/7/2007 26,23 26,60 +0,80% 25,50 26,60 26,11 26,60 26,63 1.041 3.233.014.100
17/7/2007 26,10 26,39 +1,31% 26,00 26,40 26,21 26,30 26,39 1.141 1.962.184.900
16/7/2007 26,39 26,05 -0,69% 26,00 26,39 26,12 26,05 26,08 1.030 1.568.501.700
13/7/2007 26,33 26,23 -1,02% 26,23 26,87 26,46 26,23 26,29 920 2.026.657.200
12/7/2007 26,26 26,50 +1,15% 26,20 26,74 26,43 26,50 26,68 959 2.320.521.500
11/7/2007 26,28 26,20 -0,38% 26,10 26,41 26,24 26,20 26,21 693 2.355.803.100
10/7/2007 26,67 26,30 -1,57% 26,20 26,67 26,33 26,24 26,30 1.088 3.458.479.200
6/7/2007 27,00 26,72 -0,96% 26,20 27,34 26,70 26,66 26,72 1.283 3.446.843.300
5/7/2007 26,70 26,98 +1,43% 26,15 26,98 26,33 26,97 26,98 926 3.245.315.500
4/7/2007 26,99 26,60 -1,08% 26,18 26,99 26,43 26,59 26,64 1.215 2.127.333.800
3/7/2007 27,55 26,89 -1,83% 26,65 27,72 27,05 26,80 26,89 1.155 3.181.026.600
2/7/2007 27,87 27,39 -2,18% 27,39 27,87 27,63 27,39 27,49 894 1.755.739.500
29/6/2007 27,89 28,00 +0,36% 27,30 28,00 27,71 27,57 28,00 747 1.337.272.100
28/6/2007 28,00 27,90 -1,06% 27,45 28,05 27,69 27,50 27,90 648 1.834.757.800
27/6/2007 27,71 28,20 +0,71% 27,15 28,20 27,51 28,01 28,20 737 3.015.605.400
26/6/2007 27,51 28,00 +1,27% 27,50 28,05 27,86 27,85 28,00 487 1.269.734.100
25/6/2007 28,00 27,65 -1,25% 27,09 28,00 27,58 27,65 27,70 691 2.094.041.200
22/6/2007 27,90 28,00 +0,72% 27,50 28,30 27,96 28,00 28,20 933 2.019.704.700
21/6/2007 27,43 27,80 +1,09% 27,43 28,00 27,65 27,70 27,80 907 2.383.779.300
20/6/2007 28,00 27,50 -1,79% 27,01 28,20 27,47 27,41 27,50 783 2.337.218.700
19/6/2007 28,11 28,00 -0,88% 27,82 28,17 28,02 27,91 28,00 709 2.292.767.900
18/6/2007 28,25 28,25 +0,71% 28,00 28,66 28,18 28,25 28,30 816 2.572.845.200
15/6/2007 27,97 28,05 +0,18% 27,80 28,17 28,03 28,05 28,09 944 3.170.726.600
14/6/2007 27,20 28,00 +1,82% 27,20 28,00 27,70 27,84 28,00 864 4.411.955.800
13/6/2007 26,97 27,50 +1,85% 26,95 27,50 27,20 27,40 27,48 1.933 5.625.397.900
12/6/2007 27,10 27,00 -0,88% 26,80 27,34 27,09 27,00 27,04 665 3.053.251.500
11/6/2007 27,22 27,24 +0,29% 27,00 27,45 27,26 27,20 27,24 670 1.526.896.300
8/6/2007 26,00 27,16 +1,91% 25,80 27,20 26,32 27,16 27,17 1.078 2.436.270.100
6/6/2007 26,35 26,65 +0,83% 26,20 26,78 26,41 26,65 26,70 836 2.554.667.700
5/6/2007 26,25 26,43 +0,69% 26,06 26,59 26,36 26,40 26,44 685 1.949.270.700
4/6/2007 25,90 26,25 +0,65% 25,55 26,68 26,38 26,25 26,35 1.073 2.406.974.800
1/6/2007 26,20 26,08 -0,69% 25,90 26,50 26,20 26,08 26,10 756 1.153.381.700
31/5/2007 26,00 26,26 +1,39% 25,80 26,55 26,30 26,26 26,49 1.060 1.936.331.900
30/5/2007 25,03 25,90 +1,77% 24,55 26,05 25,35 25,85 25,90 1.002 1.841.731.700
29/5/2007 25,69 25,45 -0,59% 25,03 25,94 25,57 25,27 25,45 868 1.399.547.900
28/5/2007 25,50 25,60 +0,67% 25,27 25,70 25,47 25,58 25,60 473 1.055.040.500
25/5/2007 25,32 25,43 -0,27% 25,28 25,80 25,44 25,41 25,43 625 1.896.141.900
24/5/2007 25,80 25,50 -1,35% 25,05 25,90 25,43 25,20 25,50 894 1.681.914.800
23/5/2007 26,35 25,85 -1,71% 25,60 26,35 25,84 25,80 25,85 1.285 2.458.323.400
22/5/2007 26,00 26,30 +1,35% 25,73 26,33 26,12 26,25 26,30 698 1.543.487.800
21/5/2007 26,10 25,95 -0,38% 25,80 26,29 26,07 25,85 25,95 749 1.755.998.700
18/5/2007 26,31 26,05 -0,95% 25,90 26,47 26,09 26,03 26,05 1.039 2.140.144.100
17/5/2007 26,30 26,30 0,00% 26,17 26,44 26,29 26,30 26,33 733 1.226.737.000
16/5/2007 25,87 26,30 +3,10% 25,70 26,38 26,08 26,27 26,30 895 2.388.899.200
15/5/2007 25,74 25,51 -0,16% 25,40 26,15 25,75 25,51 25,61 707 2.964.390.900
14/5/2007 26,00 25,55 -1,88% 25,21 26,04 25,70 25,55 25,74 625 1.186.724.700
11/5/2007 25,88 26,04 +1,36% 25,72 26,42 26,04 26,00 26,04 647 2.084.312.700
10/5/2007 26,68 25,69 -4,14% 25,59 26,88 26,15 25,62 25,69 1.162 3.440.538.300
9/5/2007 26,49 26,80 +1,52% 25,86 26,98 26,79 26,75 26,80 1.175 3.737.836.700
8/5/2007 25,70 26,40 +2,33% 25,60 26,44 25,87 26,39 26,40 945 2.715.908.300
7/5/2007 25,80 25,80 0,00% 25,60 25,93 25,79 25,70 25,80 571 1.623.471.000
4/5/2007 25,73 25,80 +0,39% 25,65 26,28 25,90 25,75 25,80 1.153 4.420.167.100
3/5/2007 25,21 25,70 +2,31% 25,21 26,00 25,82 25,61 25,70 1.531 4.023.114.100
2/5/2007 24,06 25,12 +5,10% 24,00 25,60 25,04 25,12 25,14 2.257 7.098.149.300
30/4/2007 24,60 23,90 -2,45% 23,90 24,84 24,28 23,89 23,90 699 3.630.486.900
27/4/2007 24,07 24,50 +0,49% 23,84 24,85 24,33 24,49 24,50 940 1.766.909.900
26/4/2007 24,75 24,38 -4,35% 24,30 24,76 24,56 24,38 24,39 1.701 4.146.409.700
25/4/2007 24,80 25,49 +3,62% 24,76 25,49 25,16 25,49 25,50 1.986 4.991.811.000
24/4/2007 24,12 24,60 +2,50% 23,90 24,70 24,32 24,56 24,60 1.046 3.167.079.100
23/4/2007 24,40 24,00 -1,48% 24,00 24,70 24,40 24,00 24,04 1.046 1.601.381.600
20/4/2007 24,30 24,36 +1,63% 24,05 24,48 24,28 24,36 24,40 1.327 2.386.600.800
19/4/2007 23,20 23,97 +2,66% 22,91 24,15 23,67 23,93 23,98 1.507 2.222.969.600
18/4/2007 23,75 23,35 -1,44% 23,34 23,78 23,54 23,35 23,39 1.915 3.366.043.400
17/4/2007 23,64 23,69 +1,02% 23,27 23,86 23,52 23,68 23,69 1.371 8.381.760.300
16/4/2007 23,13 23,45 +1,96% 23,00 23,58 23,14 23,44 23,45 1.420 17.722.897.600
13/4/2007 23,00 23,00 +0,44% 22,90 23,25 23,00 22,99 23,00 913 1.464.589.200
12/4/2007 23,40 22,90 -1,93% 22,85 23,40 23,04 22,90 23,00 1.443 3.013.182.200
11/4/2007 24,01 23,35 -2,26% 23,02 24,06 23,46 23,26 23,35 1.351 3.248.938.200
10/4/2007 24,29 23,89 -1,57% 23,70 24,30 23,90 23,87 23,89 1.011 2.515.560.600
9/4/2007 24,36 24,27 -0,04% 24,20 24,60 24,46 24,27 24,28 669 1.464.944.300
5/4/2007 24,10 24,28 +1,00% 24,00 24,36 24,19 24,25 24,28 645 2.000.224.000
4/4/2007 23,95 24,04 +1,22% 23,85 24,18 24,01 24,02 24,04 955 2.020.488.900
3/4/2007 23,83 23,75 +1,06% 23,50 23,97 23,65 23,75 23,76 1.028 1.975.892.200
2/4/2007 23,47 23,50 +1,29% 23,20 23,75 23,48 23,49 23,50 1.202 1.971.723.500
30/3/2007 23,28 23,20 +0,87% 22,87 23,28 23,05 23,01 23,20 925 4.974.905.300
29/3/2007 23,80 23,00 -2,42% 22,91 24,00 23,27 23,00 23,10 1.216 3.115.737.200
28/3/2007 24,20 23,57 -3,40% 23,57 24,50 23,97 23,57 23,69 803 1.367.462.700
27/3/2007 25,10 24,40 -2,87% 24,40 25,10 24,75 24,40 24,45 631 1.430.333.000
26/3/2007 25,40 25,12 -0,91% 24,66 25,40 25,09 25,12 25,15 738 1.044.631.700
23/3/2007 24,86 25,35 +1,60% 24,80 25,50 25,29 25,31 25,35 947 1.856.081.500
22/3/2007 25,00 24,95 +0,20% 24,50 25,17 24,79 24,90 24,95 1.119 2.412.731.300
21/3/2007 24,16 24,90 +3,11% 24,01 24,90 24,48 24,85 24,90 1.633 2.684.301.800
20/3/2007 23,03 24,15 +5,00% 23,00 24,15 23,77 24,09 24,15 1.655 3.211.168.300
19/3/2007 23,00 23,00 0,00% 22,92 23,45 23,13 22,92 23,08 913 1.550.837.000
16/3/2007 22,50 23,00 +2,68% 22,00 23,00 22,21 22,66 23,00 1.250 6.340.512.200
15/3/2007 22,80 22,40 -1,10% 22,32 23,40 22,85 22,40 22,50 1.399 2.712.988.700
14/3/2007 22,00 22,65 +2,03% 21,90 22,69 22,21 22,62 22,65 1.446 3.323.267.900
13/3/2007 22,89 22,20 -3,94% 21,85 22,89 22,33 22,20 22,31 2.810 7.187.349.700
12/3/2007 23,60 23,11 -1,49% 22,80 23,83 23,12 23,11 23,12 1.280 4.241.789.300
9/3/2007 23,45 23,46 +2,22% 22,83 23,46 23,04 23,46 23,47 1.392 2.713.816.500
8/3/2007 22,80 22,95 +2,23% 22,60 23,45 23,11 22,85 22,95 1.653 3.606.430.800
7/3/2007 22,65 22,45 -2,81% 22,10 22,80 22,49 22,43 22,45 1.439 3.428.127.000
6/3/2007 23,93 23,10 -0,43% 23,10 23,95 23,26 23,07 23,10 2.041 4.739.508.700
5/3/2007 23,50 23,20 -3,37% 22,85 23,70 23,27 23,15 23,20 1.769 3.927.368.500
2/3/2007 23,50 24,01 +3,36% 23,05 24,30 23,86 24,01 24,10 2.932 12.584.605.300
1/3/2007 24,10 23,23 -13,74% 23,12 24,25 23,79 23,23 23,30 5.525 11.778.237.700
28/2/2007 27,30 26,93 +0,49% 26,51 27,85 26,92 26,92 26,93 1.276 2.024.222.400
27/2/2007 27,25 26,80 -4,96% 26,50 27,40 27,00 26,80 27,00 1.537 3.005.108.700
26/2/2007 28,06 28,20 +1,62% 27,70 28,24 27,99 28,03 28,20 952 2.467.399.600
23/2/2007 28,40 27,75 -2,29% 27,70 28,45 27,88 27,75 27,80 743 1.492.013.000
22/2/2007 28,20 28,40 +0,74% 28,10 28,48 28,31 28,31 28,40 731 1.452.605.700
21/2/2007 27,72 28,19 +1,66% 27,31 28,28 28,08 28,09 28,19 572 923.626.700
16/2/2007 27,69 27,73 +0,11% 27,26 27,90 27,53 27,71 27,73 574 1.232.871.100
15/2/2007 28,04 27,70 -1,07% 27,53 28,10 27,89 27,70 27,80 815 1.139.718.500
14/2/2007 27,69 28,00 +1,82% 27,20 28,14 27,90 27,82 28,00 2.242 3.462.725.300
13/2/2007 26,87 27,50 +2,34% 26,73 27,52 27,32 27,50 27,51 933 1.961.603.400
12/2/2007 26,80 26,87 +1,40% 26,40 27,12 26,75 26,70 26,87 589 1.116.393.900
9/2/2007 26,79 26,50 -0,53% 26,50 27,29 27,04 26,50 26,76 1.518 3.632.332.200
8/2/2007 26,36 26,64 +1,68% 26,21 26,91 26,65 26,61 26,64 1.299 3.559.476.900
7/2/2007 27,55 26,20 -4,69% 25,91 27,60 26,36 26,20 26,30 4.337 10.806.357.500
6/2/2007 28,00 27,49 -1,36% 27,40 28,00 27,63 27,49 27,50 1.263 3.316.904.200
5/2/2007 27,77 27,87 +1,46% 27,60 28,10 27,84 27,80 27,87 1.166 2.222.929.000
2/2/2007 28,25 27,47 -1,89% 27,36 28,36 27,66 27,47 27,48 2.080 3.967.899.200
1/2/2007 28,70 28,00 -2,44% 27,79 28,86 28,21 28,00 28,01 1.939 4.926.580.400
31/1/2007 28,30 28,70 +1,52% 28,03 28,82 28,34 28,65 28,70 1.150 3.052.011.800
30/1/2007 28,88 28,27 -1,15% 28,10 28,95 28,42 28,26 28,28 1.120 1.662.245.600
29/1/2007 29,00 28,60 -2,05% 28,60 29,35 28,91 28,60 28,88 628 943.826.400
26/1/2007 29,30 29,20 -1,35% 28,86 29,30 29,10 29,20 29,30 556 1.231.735.600
24/1/2007 29,12 29,60 +2,07% 29,00 29,79 29,47 29,60 29,65 840 1.584.646.600
23/1/2007 29,10 29,00 0,00% 28,51 29,10 28,90 28,95 29,00 964 1.659.309.500
22/1/2007 29,60 29,00 -1,36% 28,85 29,89 29,14 28,98 29,00 566 1.269.651.600
19/1/2007 29,33 29,40 +1,31% 29,16 29,60 29,40 29,33 29,40 369 751.009.600
18/1/2007 29,50 29,02 -1,63% 29,02 30,15 29,66 29,02 29,44 729 1.064.242.200
17/1/2007 29,29 29,50 0,00% 28,99 29,55 29,23 29,40 29,50 375 686.425.500
16/1/2007 29,25 29,50 +1,72% 28,70 29,60 29,05 29,26 29,50 597 1.005.716.600
15/1/2007 29,41 29,00 -1,86% 28,90 29,80 29,35 28,99 29,00 341 525.409.900
12/1/2007 29,05 29,55 +2,43% 29,00 29,68 29,33 29,50 29,55 826 1.305.087.500
11/1/2007 29,30 28,85 -2,30% 28,75 29,60 29,11 28,85 29,00 867 1.452.673.800
10/1/2007 28,86 29,53 -0,40% 28,60 29,53 29,01 29,53 29,54 855 1.303.924.900
9/1/2007 29,40 29,65 +1,54% 28,10 29,65 28,87 29,31 29,65 1.599 2.579.756.400
8/1/2007 29,00 29,20 +1,88% 28,54 29,40 28,89 29,10 29,20 1.043 1.437.416.900
5/1/2007 30,01 28,66 -4,47% 28,50 30,25 29,20 28,66 28,69 1.024 1.736.719.100
4/1/2007 30,40 30,00 -0,99% 29,67 30,90 30,13 30,00 30,09 723 1.746.517.600
3/1/2007 30,80 30,30 -1,94% 30,15 30,99 30,62 30,21 30,30 722 1.387.457.800
2/1/2007 30,30 30,90 +2,49% 29,99 31,00 30,69 30,85 30,90 1.188 1.883.364.600
28/12/2006 29,78 30,15 +1,17% 29,25 30,30 30,12 30,15 30,19 1.040 2.518.916.900
27/12/2006 29,18 29,80 +2,76% 29,00 29,80 29,31 29,80 29,81 858 1.434.726.500
26/12/2006 29,11 29,00 +0,10% 28,89 29,40 29,06 28,96 29,00 657 1.292.937.600
22/12/2006 29,59 28,97 -2,10% 28,97 29,60 29,16 28,97 28,99 548 1.047.750.400
21/12/2006 29,90 29,59 -0,34% 29,41 29,90 29,59 29,50 29,59 756 1.010.717.000
20/12/2006 30,50 29,69 -1,59% 29,58 30,70 30,16 29,69 29,70 1.155 1.852.228.300
19/12/2006 28,90 30,17 +3,57% 28,85 30,17 29,43 30,11 30,17 1.452 2.640.924.800
18/12/2006 29,25 29,13 +0,10% 29,12 29,50 29,29 29,13 29,15 622 947.505.500
15/12/2006 29,00 29,10 +0,87% 28,90 29,56 29,19 29,02 29,10 967 1.755.297.200
14/12/2006 29,00 28,85 -0,17% 28,85 29,23 29,09 28,82 28,85 630 1.338.731.000
13/12/2006 29,14 28,90 +0,17% 28,78 29,14 28,92 28,81 28,90 1.451 2.191.327.100
12/12/2006 28,99 28,85 +0,35% 28,77 29,30 29,05 28,81 28,85 829 1.416.477.000
11/12/2006 29,20 28,75 -0,90% 28,75 29,30 29,01 28,75 28,86 616 1.106.773.100
8/12/2006 29,49 29,01 -0,92% 28,43 29,49 28,97 29,01 29,09 1.071 2.145.176.900
7/12/2006 29,60 29,28 -0,41% 29,20 29,75 29,44 29,28 29,45 531 853.974.800
6/12/2006 29,70 29,40 -1,18% 29,19 29,98 29,70 29,38 29,40 890 1.411.979.200
5/12/2006 29,50 29,75 +1,54% 29,45 30,00 29,79 29,75 29,80 955 1.365.238.800
4/12/2006 29,74 29,30 -0,51% 29,00 29,74 29,29 29,30 29,39 867 2.172.512.600
1/12/2006 29,38 29,45 +0,51% 29,16 29,85 29,53 29,45 29,55 625 1.048.909.100
30/11/2006 30,20 29,30 -1,35% 28,92 30,20 29,34 29,30 29,34 1.080 2.188.617.600
29/11/2006 29,90 29,70 -0,34% 29,58 30,19 29,81 29,64 29,70 714 1.826.990.700
28/11/2006 29,15 29,80 +2,76% 28,75 29,90 29,60 29,66 29,80 655 1.526.604.800
27/11/2006 30,00 29,00 -4,01% 28,81 30,05 29,36 29,00 29,10 1.451 2.155.512.600
24/11/2006 30,40 30,21 -0,66% 30,03 30,40 30,12 30,21 30,32 442 817.271.500
23/11/2006 30,28 30,41 +2,39% 30,10 30,73 30,47 30,41 30,50 551 1.003.784.000
22/11/2006 30,90 29,70 -2,94% 29,59 30,90 29,98 29,70 29,78 1.774 2.178.550.200
21/11/2006 31,33 30,60 -2,39% 30,35 31,33 30,72 30,60 30,65 1.129 2.127.487.900
17/11/2006 30,58 31,35 +1,23% 30,50 31,44 31,04 31,10 31,35 797 1.046.918.700
16/11/2006 30,51 30,97 +1,71% 30,46 31,29 30,84 30,92 30,97 1.145 1.936.624.000
14/11/2006 30,30 30,45 0,00% 30,01 30,45 30,22 30,25 30,45 839 1.315.197.900
13/11/2006 29,90 30,45 +1,50% 29,55 30,50 29,98 30,01 30,45 713 1.541.925.200
10/11/2006 29,40 30,00 +1,69% 29,12 30,00 29,52 29,95 30,00 631 1.098.033.200
9/11/2006 30,24 29,50 -2,16% 29,10 30,54 30,02 29,44 29,55 910 1.267.949.600
8/11/2006 29,40 30,15 +2,20% 28,81 30,15 29,44 30,15 30,16 1.179 1.245.505.300
7/11/2006 28,82 29,50 +2,57% 28,75 29,54 29,24 29,41 29,50 1.233 1.846.376.400
6/11/2006 29,20 28,76 -0,83% 28,56 29,21 28,89 28,76 28,79 997 1.480.482.300
3/11/2006 29,19 29,00 -0,34% 28,14 29,30 28,91 28,96 29,00 1.080 1.881.951.400
1/11/2006 29,47 29,10 -1,36% 28,90 29,79 29,31 29,06 29,10 1.038 1.613.933.400
31/10/2006 28,50 29,50 +4,61% 28,36 29,50 28,85 29,40 29,50 934 2.469.846.900
30/10/2006 28,36 28,20 0,00% 28,02 28,90 28,35 28,20 28,30 796 1.233.888.500
27/10/2006 28,35 28,20 +0,28% 26,91 28,40 27,65 28,10 28,20 2.125 4.751.065.900
26/10/2006 29,49 28,12 -3,03% 28,12 29,66 28,56 28,12 28,15 1.454 2.724.274.300
25/10/2006 30,00 29,00 -2,75% 28,91 30,00 29,20 28,99 29,00 1.159 1.385.885.700
24/10/2006 29,99 29,82 -0,43% 29,32 30,47 29,72 29,82 29,84 688 1.142.922.500
23/10/2006 29,42 29,95 +1,94% 29,10 29,95 29,69 29,88 29,95 699 1.218.577.600
20/10/2006 29,11 29,38 +1,31% 28,70 29,38 29,12 29,30 29,38 658 1.289.070.300
19/10/2006 29,69 29,00 -1,39% 29,00 30,00 29,42 28,95 29,00 526 858.191.000
18/10/2006 30,52 29,41 -2,62% 29,41 30,95 29,99 29,41 29,59 2.080 2.483.786.900
17/10/2006 31,00 30,20 -4,13% 30,01 31,30 30,43 30,15 30,20 1.652 2.563.415.400
16/10/2006 30,61 31,50 +2,91% 30,39 31,50 30,95 31,19 31,50 460 983.712.200
13/10/2006 30,40 30,61 +2,03% 30,00 31,60 30,89 30,61 30,88 686 1.535.810.500
11/10/2006 29,05 30,00 +1,56% 28,99 30,82 30,25 30,00 30,30 575 1.003.380.100
10/10/2006 28,69 29,54 +2,25% 28,69 29,80 29,16 29,30 29,54 599 1.300.371.100
9/10/2006 29,39 28,89 -0,58% 28,50 29,39 28,91 28,75 28,89 497 1.077.370.400
6/10/2006 29,00 29,06 -0,14% 28,59 29,45 28,84 29,06 29,45 464 974.554.800
5/10/2006 28,42 29,10 +2,75% 28,41 29,53 28,97 29,03 29,10 656 1.836.285.600
4/10/2006 27,90 28,32 +1,47% 27,65 28,80 28,29 28,32 28,50 870 1.474.547.200
3/10/2006 27,82 27,91 +0,04% 27,27 28,49 28,13 27,91 28,15 808 2.808.551.000
2/10/2006 26,98 27,90 +4,53% 26,90 28,20 27,70 27,83 27,90 1.115 1.843.039.600
29/9/2006 26,30 26,69 +2,14% 26,09 26,70 26,44 26,45 26,69 372 913.550.100
28/9/2006 26,60 26,13 -1,58% 26,05 26,71 26,33 26,13 26,20 917 1.627.892.600
27/9/2006 26,50 26,55 +0,76% 26,04 27,10 26,74 26,55 26,80 858 1.519.140.900
26/9/2006 27,09 26,35 -1,97% 26,35 27,16 26,64 26,35 26,40 690 1.396.619.200
25/9/2006 27,02 26,88 +0,26% 25,73 27,32 26,55 26,85 26,88 836 1.506.006.700
22/9/2006 26,83 26,81 +0,04% 26,65 27,30 26,95 26,81 27,30 568 1.495.013.400
21/9/2006 28,60 26,80 -4,80% 26,32 28,72 27,20 26,80 26,85 1.619 2.625.822.900
20/9/2006 28,30 28,15 +0,39% 27,75 29,80 28,88 28,02 28,15 1.268 2.854.795.000
19/9/2006 28,75 28,04 -2,61% 27,70 28,90 28,37 27,80 28,04 1.004 1.613.993.700
18/9/2006 27,85 28,79 +3,56% 27,51 28,79 28,26 28,61 28,79 847 1.536.708.600
15/9/2006 27,79 27,80 +0,72% 27,60 27,99 27,85 27,80 27,88 305 369.924.500
14/9/2006 27,00 27,60 +2,83% 27,00 28,10 27,74 27,60 27,70 868 1.385.222.200
13/9/2006 26,46 26,84 +2,44% 26,00 26,95 26,57 26,80 26,84 597 1.036.292.600
12/9/2006 26,65 26,20 -0,83% 25,68 26,98 26,21 26,20 26,23 860 1.975.458.200
11/9/2006 28,00 26,42 -5,64% 26,42 28,00 26,91 26,42 26,43 951 1.971.949.500
8/9/2006 27,01 28,00 +3,32% 26,99 28,06 27,77 27,42 28,00 511 1.766.135.300
6/9/2006 27,34 27,10 -0,73% 27,10 27,75 27,51 27,10 27,50 446 1.093.139.400
5/9/2006 27,64 27,30 -1,30% 27,22 28,00 27,71 27,30 27,64 607 1.177.982.100
4/9/2006 27,00 27,66 +2,83% 27,00 27,83 27,63 27,66 27,68 416 584.175.700
1/9/2006 26,86 26,90 +0,75% 26,50 27,30 26,90 26,90 27,15 481 1.297.502.400
31/8/2006 27,39 26,70 -2,48% 26,70 27,85 27,20 26,70 27,00 571 2.677.842.800
30/8/2006 26,96 27,38 +1,78% 26,72 27,38 27,01 27,20 27,38 314 645.232.700
29/8/2006 26,38 26,90 +2,24% 26,38 26,90 26,59 26,70 26,90 223 644.072.300
28/8/2006 26,20 26,31 +0,04% 26,00 26,48 26,28 26,31 26,40 171 726.926.000
25/8/2006 26,45 26,30 0,00% 26,00 26,80 26,28 26,22 26,30 239 859.753.300
24/8/2006 25,50 26,30 +2,33% 25,16 26,48 25,76 26,30 26,35 339 841.080.600
23/8/2006 26,10 25,70 -1,53% 25,65 26,20 25,75 25,70 25,80 275 577.946.800
22/8/2006 26,25 26,10 0,00% 25,90 26,72 26,18 26,10 26,30 248 1.013.156.600
21/8/2006 26,20 26,10 -0,34% 25,80 26,30 26,12 26,10 26,49 394 1.687.802.900
18/8/2006 26,55 26,19 -1,73% 25,77 26,55 26,26 26,03 26,20 447 844.387.800
17/8/2006 27,50 26,65 -2,60% 26,15 27,51 26,76 26,45 26,65 742 1.303.096.300
16/8/2006 27,40 27,36 +0,22% 27,26 27,97 27,43 27,10 27,36 464 975.245.100
15/8/2006 26,60 27,30 +3,57% 26,60 27,75 27,35 27,23 27,30 555 1.273.331.000
14/8/2006 26,00 26,36 +1,38% 26,00 27,45 26,93 26,36 26,60 615 931.869.400
11/8/2006 25,97 26,00 0,00% 25,88 26,31 26,05 26,00 26,10 248 785.736.100
10/8/2006 25,40 26,00 +1,56% 25,01 26,30 25,85 26,00 26,20 224 503.105.400
9/8/2006 26,33 25,60 -1,73% 25,31 26,41 26,05 25,35 25,60 460 678.907.000
8/8/2006 26,35 26,05 -2,07% 26,05 26,80 26,58 26,05 26,48 747 1.672.067.300
7/8/2006 26,10 26,60 -0,56% 25,90 26,85 26,59 26,60 26,70 529 793.963.400
4/8/2006 26,01 26,75 +3,68% 26,01 27,21 26,75 26,75 26,80 921 3.429.639.000
3/8/2006 24,00 25,80 +5,52% 24,00 26,00 25,36 25,44 25,80 1.056 1.384.106.400
2/8/2006 23,12 24,45 +6,54% 23,12 24,65 23,86 24,14 24,45 636 1.850.355.100
1/8/2006 23,74 22,95 -4,97% 22,95 23,74 23,16 22,91 22,95 619 2.025.436.800
31/7/2006 24,80 24,15 -2,42% 24,15 24,80 24,36 24,15 24,29 488 926.434.700
28/7/2006 25,49 24,75 -2,17% 24,49 25,70 25,00 24,75 24,83 778 1.805.226.500
27/7/2006 24,50 25,30 +5,42% 24,50 25,50 25,07 25,30 25,40 815 1.835.660.200
26/7/2006 23,86 24,00 +0,08% 23,60 24,20 23,99 23,91 24,00 379 618.440.400
25/7/2006 23,68 23,98 +2,00% 23,30 23,98 23,65 23,68 23,98 628 1.416.427.600
24/7/2006 23,20 23,51 +3,11% 23,00 23,69 23,46 23,51 23,59 443 724.716.000
21/7/2006 23,00 22,80 -0,87% 22,40 23,30 22,76 22,50 22,80 220 362.906.100
20/7/2006 23,15 23,00 +0,88% 22,70 23,51 23,13 22,86 23,00 415 812.416.400
19/7/2006 22,35 22,80 +2,47% 22,05 23,60 23,05 22,80 23,00 433 703.633.800
18/7/2006 22,34 22,25 +1,14% 21,60 22,34 21,90 22,18 22,25 198 289.003.200
17/7/2006 22,00 22,00 0,00% 21,90 22,49 21,99 21,86 22,00 157 267.071.500
14/7/2006 21,84 22,00 +0,87% 21,52 22,20 21,87 22,00 22,08 178 316.784.900
13/7/2006 22,04 21,81 -3,07% 21,80 22,27 21,97 21,81 21,85 269 311.650.800
12/7/2006 23,00 22,50 -2,17% 22,20 23,20 22,63 22,47 22,50 375 577.514.800
11/7/2006 23,40 23,00 -2,50% 22,55 23,40 23,00 22,95 23,10 495 904.064.000
10/7/2006 23,91 23,59 -1,30% 23,10 24,01 23,67 23,40 23,59 337 569.279.700
7/7/2006 24,20 23,90 -0,42% 23,40 24,20 23,79 23,90 23,94 440 843.968.100
6/7/2006 23,67 24,00 +1,39% 23,50 24,00 23,81 23,90 24,00 476 886.609.100
5/7/2006 23,30 23,67 -2,19% 23,01 24,00 23,66 23,67 23,90 410 957.855.100
4/7/2006 24,22 24,20 +0,92% 23,20 24,25 23,83 23,72 24,20 400 404.382.300
3/7/2006 22,60 23,98 +5,64% 22,50 23,98 23,40 23,96 23,98 740 1.067.307.700
30/6/2006 22,30 22,70 +4,51% 21,82 22,70 22,33 22,14 22,70 651 1.011.797.400
29/6/2006 21,70 21,72 +1,02% 21,50 22,00 21,72 21,70 21,72 577 1.353.736.000
28/6/2006 22,28 21,50 -1,78% 21,25 22,28 21,64 21,35 21,50 585 1.117.993.700
27/6/2006 22,40 21,89 -2,71% 21,80 22,50 22,19 21,89 22,00 467 926.746.600
26/6/2006 23,10 22,50 -1,32% 22,04 23,10 22,42 22,40 22,50 282 549.739.200
23/6/2006 22,97 22,80 -1,72% 22,75 23,54 23,35 22,74 22,80 400 995.827.900
22/6/2006 23,00 23,20 +1,53% 22,60 23,46 23,01 23,20 23,42 193 427.400.600
21/6/2006 22,81 22,85 -1,00% 22,75 23,10 22,96 22,85 23,03 527 676.048.300
20/6/2006 23,10 23,08 -0,35% 22,49 23,79 23,02 23,08 23,10 773 1.305.453.000
19/6/2006 22,90 23,16 +1,14% 21,89 23,29 22,68 23,16 23,25 585 1.648.950.100
16/6/2006 22,30 22,90 +5,53% 21,57 22,97 22,28 22,00 22,90 829 1.225.780.400
14/6/2006 19,50 21,70 +14,21% 19,35 21,70 20,01 21,50 21,70 1.194 1.334.088.700
13/6/2006 20,20 19,00 -7,41% 19,00 20,70 19,92 18,80 19,00 686 904.033.500
12/6/2006 21,72 20,52 -5,61% 20,25 22,30 21,85 20,52 20,72 855 1.545.179.400
9/6/2006 21,90 21,74 +1,92% 21,50 22,31 22,02 21,74 22,00 1.345 1.814.094.400
8/6/2006 21,99 21,33 -4,99% 20,40 21,99 20,97 21,32 21,33 1.445 3.547.175.000
7/6/2006 22,98 22,45 -0,66% 21,29 23,00 22,26 22,10 22,45 1.072 1.404.646.500
6/6/2006 22,90 22,60 -1,31% 22,18 22,90 22,45 22,55 22,60 512 1.147.495.000
5/6/2006 23,21 22,90 -0,43% 22,38 23,25 22,80 22,76 22,90 414 482.412.700
2/6/2006 23,25 23,00 +2,50% 22,60 23,60 23,14 23,00 23,10 1.195 2.505.097.100
1/6/2006 23,40 22,44 -2,43% 21,90 23,70 22,43 22,41 22,44 1.711 3.494.609.000
31/5/2006 23,51 23,00 -3,56% 23,00 24,38 23,50 23,00 23,10 571 1.114.206.100
30/5/2006 24,00 23,85 -3,32% 23,78 24,35 24,02 23,85 23,90 674 1.185.829.500
29/5/2006 25,10 24,67 -1,32% 24,48 25,10 24,64 24,50 24,68 198 159.462.900
26/5/2006 24,52 25,00 +4,17% 24,49 25,50 24,92 24,99 25,14 548 1.702.502.600
25/5/2006 22,87 24,00 +6,19% 22,50 24,10 23,32 24,00 24,09 549 3.602.718.200
24/5/2006 23,00 22,60 -1,09% 21,01 23,36 22,60 22,40 22,60 537 781.643.200
23/5/2006 24,00 22,85 -1,47% 22,79 24,69 23,75 22,85 22,95 853 1.761.052.300
22/5/2006 25,00 23,19 -8,74% 22,90 25,00 23,89 23,18 23,19 770 1.063.779.900
19/5/2006 25,50 25,41 +1,60% 24,71 25,65 25,19 25,41 25,45 278 430.644.500
18/5/2006 26,30 25,01 -5,98% 25,00 26,70 26,11 25,01 25,22 392 815.011.200
17/5/2006 26,53 26,60 0,00% 25,25 26,60 25,88 25,70 26,60 411 979.667.400
16/5/2006 26,79 26,60 +2,58% 26,10 27,19 26,63 26,51 26,60 379 922.282.800
15/5/2006 27,52 25,93 -5,71% 25,90 28,00 27,53 25,93 26,20 319 2.630.599.200
12/5/2006 27,05 27,50 -1,08% 26,40 27,80 27,50 27,50 27,65 315 1.299.708.300
11/5/2006 28,40 27,80 -1,59% 27,50 28,99 28,43 27,80 27,85 675 1.571.507.200
10/5/2006 27,36 28,25 +1,80% 27,35 28,50 27,97 28,25 28,44 555 926.581.300
9/5/2006 27,51 27,75 +0,36% 27,26 27,90 27,61 27,75 27,79 617 3.967.884.300
8/5/2006 27,23 27,65 +1,47% 27,15 28,08 27,51 27,65 27,70 732 2.266.054.900
5/5/2006 27,05 27,25 +0,74% 26,80 27,25 27,01 27,20 27,25 730 2.803.000.600
4/5/2006 26,79 27,05 +0,52% 26,50 27,10 26,81 27,00 27,05 662 3.529.264.600
3/5/2006 26,96 26,91 -0,33% 26,40 27,15 26,94 26,91 26,98 706 2.423.396.500
2/5/2006 26,32 27,00 +1,12% 25,95 27,00 26,30 26,80 27,00 1.176 3.096.493.800
28/4/2006 25,75 26,70 +5,16% 25,23 26,70 26,33 26,70 26,75 1.483 3.807.933.100
27/4/2006 25,00 25,39 -0,04% 24,11 26,07 25,32 25,30 25,39 1.479 2.115.699.700
26/4/2006 24,70 25,40 +5,22% 24,60 25,40 25,10 25,40 25,42 1.645 2.712.674.600
25/4/2006 23,20 24,14 +4,96% 22,85 24,25 23,41 24,11 24,14 1.319 4.480.318.300
24/4/2006 23,85 23,00 -2,13% 22,80 23,99 23,15 23,00 23,15 711 1.703.836.200
20/4/2006 23,69 23,50 -0,42% 23,20 23,75 23,48 23,30 23,50 580 1.669.908.200
19/4/2006 23,88 23,60 +0,47% 23,58 24,39 23,71 23,58 23,60 627 1.986.828.100
18/4/2006 24,10 23,49 -0,51% 22,60 24,50 23,39 23,43 23,49 1.043 1.617.889.500
17/4/2006 24,50 23,61 -2,84% 23,61 24,89 24,67 23,61 23,95 420 1.542.562.600
13/4/2006 25,50 24,30 -3,95% 24,00 25,50 24,44 24,30 24,65 706 946.420.200
12/4/2006 26,00 25,30 -1,36% 25,30 26,10 25,80 25,30 25,40 409 982.575.900
11/4/2006 26,10 25,65 -0,77% 25,30 26,39 25,91 25,65 25,85 399 958.572.300
10/4/2006 25,64 25,85 +1,77% 25,01 26,00 25,66 25,80 25,85 639 1.874.431.700
7/4/2006 26,85 25,40 -4,15% 25,17 26,90 25,57 25,40 25,55 1.567 2.366.957.400
6/4/2006 27,40 26,50 -2,21% 26,31 27,50 26,67 26,43 26,50 753 1.421.533.600
5/4/2006 27,52 27,10 -0,95% 26,51 27,90 27,39 27,10 27,39 685 2.263.912.300
4/4/2006 27,96 27,36 -1,58% 27,10 29,35 27,91 27,35 27,60 1.012 2.278.498.400
3/4/2006 25,90 27,80 +8,17% 25,75 27,80 27,09 27,76 27,80 854 1.671.775.000
31/3/2006 25,73 25,70 -79,44% 25,00 26,00 25,58 25,70 25,85 724 964.183.100
30/3/2006 121,51 125,00 +3,52% 121,51 127,00 124,71 124,15 125,00 447 2.330.835.500
29/3/2006 118,00 120,75 +3,56% 116,55 121,50 119,08 120,00 120,90 341 830.001.700
28/3/2006 123,00 116,60 -5,97% 116,60 123,50 119,84 116,60 116,80 517 1.761.375.600
27/3/2006 122,50 124,00 +0,15% 122,50 126,00 124,07 124,00 124,99 147 678.680.100
24/3/2006 123,99 123,81 -0,15% 123,51 130,00 125,76 123,81 124,85 340 1.095.297.300
23/3/2006 122,99 124,00 +2,06% 120,50 124,00 122,25 123,05 124,00 157 1.147.932.100
22/3/2006 123,52 121,50 -1,64% 121,00 124,50 122,35 121,50 122,80 263 2.048.212.600
21/3/2006 122,95 123,52 +0,50% 119,96 124,99 122,63 123,52 123,80 372 2.197.615.800
20/3/2006 121,95 122,90 +0,82% 121,00 123,90 122,46 122,51 122,90 270 1.839.449.500
17/3/2006 117,00 121,90 +3,58% 115,00 121,90 117,30 119,00 121,93 338 1.826.480.600
16/3/2006 119,01 117,69 -0,68% 116,79 120,70 117,52 116,55 117,69 278 2.450.342.800
15/3/2006 118,50 118,50 -0,16% 118,01 122,00 119,51 118,50 118,70 326 1.424.655.500
14/3/2006 118,00 118,69 +0,59% 113,81 118,70 115,77 117,00 118,70 407 1.089.479.500
13/3/2006 117,00 117,99 +0,13% 117,00 120,00 118,74 117,45 118,00 251 3.080.241.800
10/3/2006 118,00 117,84 +0,89% 115,99 119,00 117,28 116,07 118,00 120 295.548.200
9/3/2006 120,90 116,80 -3,39% 116,00 122,10 117,82 116,00 116,80 155 543.154.400
8/3/2006 122,50 120,90 -0,08% 116,50 122,50 119,15 120,00 121,00 259 803.198.400
7/3/2006 126,50 121,00 -4,35% 121,00 126,80 124,50 121,00 122,75 210 675.990.500
6/3/2006 126,00 126,50 -0,09% 125,02 128,00 126,58 125,16 126,50 205 670.879.400
3/3/2006 124,00 126,61 +0,10% 124,00 127,30 126,70 126,10 126,61 192 755.147.700
2/3/2006 125,00 126,48 +1,43% 123,10 132,00 126,53 125,32 126,48 264 3.259.513.300
1/3/2006 125,99 124,70 +0,56% 124,00 126,00 124,81 124,50 125,00 194 1.057.207.900
24/2/2006 125,00 124,00 -0,80% 123,00 125,00 124,19 123,20 124,00 134 1.397.170.600
23/2/2006 124,00 125,00 +0,56% 124,00 125,90 125,03 124,50 125,00 129 1.586.693.000
22/2/2006 124,00 124,30 +0,24% 122,99 125,90 124,70 124,20 125,00 176 765.671.800
21/2/2006 125,99 124,00 -0,80% 123,80 126,00 124,88 124,00 124,50 137 1.649.726.500
20/2/2006 120,00 125,00 +4,60% 118,80 125,80 122,72 124,00 125,40 96 209.899.200
17/2/2006 118,60 119,50 +1,10% 118,50 126,00 123,59 119,50 123,50 251 4.751.145.200
16/2/2006 117,50 118,20 +1,03% 116,00 120,30 117,77 118,20 119,40 278 1.277.842.100
15/2/2006 118,11 117,00 -0,76% 116,02 121,70 118,67 116,70 117,00 197 879.388.200
14/2/2006 123,50 117,90 -3,76% 116,00 126,00 122,23 117,01 118,00 291 1.873.794.100
13/2/2006 127,00 122,50 -3,92% 122,50 128,00 125,53 122,50 123,00 211 1.524.981.800
10/2/2006 130,31 127,50 -1,91% 126,00 134,00 128,48 127,50 128,50 247 2.233.022.100
9/2/2006 124,11 129,98 +4,91% 124,11 130,00 127,85 129,50 129,98 294 1.536.044.100
8/2/2006 123,55 123,90 +0,32% 122,01 124,80 123,62 123,50 123,90 117 723.231.400
7/2/2006 120,60 123,50 +1,55% 120,20 123,50 122,47 122,50 123,50 380 2.518.020.100
6/2/2006 124,00 121,61 -1,54% 120,01 125,88 121,62 121,61 122,75 249 965.732.500
3/2/2006 122,00 123,51 +0,46% 121,70 126,00 124,26 121,50 125,00 256 745.567.300
2/2/2006 117,00 122,95 +3,19% 117,00 122,97 120,38 122,00 122,95 187 775.308.700
1/2/2006 116,50 119,15 +2,27% 114,50 119,15 116,14 116,20 119,15 261 779.349.100
31/1/2006 120,00 116,50 -2,51% 113,50 120,00 116,44 116,50 118,99 444 1.836.315.700
30/1/2006 120,99 119,50 -1,22% 118,00 120,99 119,48 119,50 119,70 194 462.392.800
27/1/2006 118,10 120,98 +2,44% 118,10 122,40 120,22 119,60 120,98 244 913.747.400
26/1/2006 117,76 118,10 +0,51% 116,01 119,49 117,73 118,10 118,70 362 2.590.264.800
24/1/2006 118,00 117,50 -0,42% 116,99 119,15 117,55 117,00 118,00 323 755.852.000
23/1/2006 117,80 118,00 +0,21% 115,20 118,00 116,97 116,10 118,00 150 498.299.300
20/1/2006 116,00 117,75 +1,51% 115,03 119,76 117,34 117,75 119,00 606 2.182.630.800
19/1/2006 115,20 116,00 +1,31% 112,30 116,50 115,15 115,02 116,00 308 808.419.900
18/1/2006 116,00 114,50 -1,29% 113,51 116,00 114,51 114,25 114,50 160 1.140.541.100
17/1/2006 118,00 116,00 -2,50% 114,00 118,01 117,33 116,00 117,00 207 2.304.391.900
16/1/2006 120,00 118,97 -0,86% 118,00 120,00 119,43 118,25 118,97 62 206.623.800
13/1/2006 119,50 120,00 +0,41% 117,00 122,99 120,89 119,05 120,00 109 656.443.800
12/1/2006 123,00 119,51 -2,67% 118,62 123,99 121,58 119,51 119,99 149 1.425.908.900
11/1/2006 122,00 122,79 +1,47% 121,00 124,79 122,74 121,51 122,79 118 670.215.000
10/1/2006 123,00 121,01 -3,18% 119,00 125,00 120,67 121,01 121,68 356 1.596.467.200
9/1/2006 119,00 124,99 +5,92% 116,00 125,80 120,49 122,00 124,99 432 1.636.514.800
6/1/2006 114,00 118,00 +2,16% 114,00 123,01 118,66 117,51 118,00 315 2.073.064.100
5/1/2006 108,00 115,50 +7,45% 106,00 115,50 110,31 114,00 115,50 247 1.205.860.900
4/1/2006 103,00 107,49 +5,80% 101,00 107,99 104,44 106,60 107,49 235 1.902.007.400
3/1/2006 103,50 101,60 -1,36% 101,50 104,00 102,60 101,60 102,20 97 1.364.677.300
2/1/2006 103,96 103,00 +0,02% 102,00 105,00 103,35 102,10 103,00 42 114.727.500
29/12/2005 107,99 102,98 -3,75% 102,98 107,99 103,96 102,95 102,98 93 378.431.900
28/12/2005 109,01 106,99 -2,74% 105,06 109,01 107,80 105,75 107,00 59 1.191.276.100
27/12/2005 108,81 110,00 +1,38% 108,50 110,50 109,24 108,02 110,00 81 281.857.100
26/12/2005 112,00 108,50 -2,25% 107,01 112,00 109,00 107,20 108,50 25 41.421.900
23/12/2005 105,22 111,00 +3,75% 105,22 112,80 109,37 109,00 111,50 115 523.916.700
22/12/2005 105,50 106,99 +1,41% 103,96 107,00 105,72 106,00 106,99 95 514.876.800
21/12/2005 105,79 105,50 +1,44% 104,49 107,00 105,87 104,49 105,50 200 1.036.538.400
20/12/2005 104,10 104,00 0,00% 102,00 106,00 104,36 102,50 104,00 98 814.076.400
19/12/2005 106,97 104,00 -0,48% 100,51 106,97 102,88 101,60 104,00 122 787.061.700
16/12/2005 105,40 104,50 -0,95% 104,00 105,99 105,09 103,59 104,50 85 275.361.900
15/12/2005 105,65 105,50 -0,14% 104,50 107,00 106,24 104,50 105,50 160 775.549.700
14/12/2005 105,50 105,65 -0,09% 103,90 106,99 105,43 105,03 105,65 74 318.423.800
13/12/2005 104,65 105,75 +1,20% 104,65 106,00 105,73 103,55 105,75 95 5.654.621.800
12/12/2005 105,00 104,50 -0,75% 103,98 105,00 104,76 103,70 104,50 84 556.297.000
9/12/2005 104,00 105,29 +1,63% 103,68 106,00 105,15 103,70 105,00 57 123.025.700
8/12/2005 105,00 103,60 +0,07% 103,55 106,00 104,66 103,60 105,00 82 257.465.100
7/12/2005 107,49 103,53 -4,67% 103,53 107,50 105,20 103,53 105,80 167 875.334.600
6/12/2005 101,00 108,60 +6,47% 99,60 108,60 104,50 102,00 108,64 245 1.273.876.000
5/12/2005 96,60 102,00 +5,59% 96,60 105,00 99,60 101,50 103,00 167 663.621.600
2/12/2005 94,03 96,60 +1,47% 94,03 97,38 96,77 95,40 97,24 119 300.982.400
1/12/2005 95,00 95,20 +1,38% 94,00 97,00 95,85 95,20 96,50 97 601.018.100
30/11/2005 94,75 93,90 -0,90% 93,40 95,98 93,93 93,86 93,90 154 960.026.900
29/11/2005 94,99 94,75 +0,80% 93,60 96,50 94,76 93,50 95,50 73 689.881.400
28/11/2005 94,50 94,00 0,00% 94,00 96,00 94,52 93,00 94,90 84 944.266.500
25/11/2005 94,00 94,00 +0,53% 92,50 94,00 93,48 94,00 94,50 36 335.616.900
24/11/2005 94,00 93,50 -0,53% 92,50 94,00 93,24 93,50 93,95 20 21.457.800
23/11/2005 96,00 94,00 -0,52% 93,50 96,00 94,04 93,63 94,00 76 331.051.000
22/11/2005 97,00 94,49 -0,95% 93,00 97,00 94,25 92,60 94,50 113 440.152.800
21/11/2005 94,00 95,40 +1,49% 93,00 97,40 94,98 94,95 95,40 112 740.886.100
18/11/2005 92,50 94,00 +1,62% 92,10 94,00 92,89 92,20 94,00 39 171.848.400
17/11/2005 93,00 92,50 +0,27% 92,01 93,00 92,97 92,10 93,00 66 410.926.000
16/11/2005 92,70 92,25 -0,81% 92,01 93,00 92,85 91,70 93,00 23 104.921.700
14/11/2005 92,00 93,00 0,00% 90,00 94,00 92,27 91,21 93,00 70 594.265.300
11/11/2005 91,01 93,00 -0,53% 91,00 93,00 92,72 91,82 93,00 45 204.911.800
10/11/2005 93,99 93,50 -0,53% 91,55 93,99 92,77 93,00 93,50 129 405.455.400
9/11/2005 94,00 94,00 -0,21% 91,15 95,00 93,59 92,50 94,00 69 146.238.400
8/11/2005 90,00 94,20 +3,52% 88,03 94,90 93,39 91,20 94,20 107 341.834.200
7/11/2005 88,00 91,00 +4,60% 87,80 91,00 88,21 89,00 91,00 58 596.355.800
4/11/2005 88,50 87,00 -1,02% 86,20 88,50 87,49 86,21 87,00 95 953.665.800
3/11/2005 91,00 87,90 -1,59% 86,60 91,00 88,20 87,45 87,94 301 1.270.104.100
1/11/2005 92,00 89,32 +0,22% 88,00 92,70 89,35 89,32 89,89 189 847.938.000
31/10/2005 89,00 89,12 +0,25% 89,00 92,78 91,05 89,12 91,00 153 711.127.400
28/10/2005 88,50 88,90 +2,16% 88,00 89,01 88,59 88,50 89,00 104 387.180.000
27/10/2005 86,25 87,02 +0,89% 86,01 88,40 87,59 87,02 88,20 96 246.128.100
26/10/2005 84,05 86,25 +4,34% 83,68 86,30 85,42 86,05 86,25 182 779.974.900
25/10/2005 82,00 82,66 +1,06% 80,43 82,69 81,45 81,70 82,69 269 1.525.602.100
24/10/2005 84,85 81,79 -3,55% 81,50 84,85 82,41 81,06 81,80 135 365.087.700
21/10/2005 85,43 84,80 -0,75% 84,49 85,43 84,96 83,05 84,80 92 365.298.100
20/10/2005 83,00 85,44 +3,82% 81,49 85,47 82,74 83,00 85,45 147 1.061.684.100
19/10/2005 83,10 82,30 -1,73% 82,01 83,10 82,57 82,30 82,50 165 426.090.100
18/10/2005 84,19 83,75 +0,30% 83,01 84,19 83,70 83,32 83,80 62 534.034.500
17/10/2005 84,00 83,50 +1,21% 83,19 84,97 83,55 83,20 83,50 216 1.305.842.200
14/10/2005 82,50 82,50 +0,61% 80,10 83,49 81,02 82,50 83,30 159 575.347.900
13/10/2005 84,96 82,00 -3,53% 81,49 84,96 83,42 81,52 82,00 76 242.756.300
11/10/2005 86,50 85,00 -1,05% 84,50 88,95 85,59 85,00 85,50 152 935.535.400
10/10/2005 88,98 85,90 -1,83% 85,59 88,98 86,15 85,90 86,00 82 352.352.000
7/10/2005 88,01 87,50 -0,57% 87,21 88,02 87,93 85,70 89,00 110 210.153.800
6/10/2005 87,05 88,00 -1,12% 85,12 89,00 87,65 85,71 88,00 117 237.554.200
5/10/2005 88,50 89,00 0,00% 87,25 89,00 88,89 87,90 89,00 121 654.267.700
4/10/2005 88,00 89,00 0,00% 87,60 89,01 88,96 88,10 89,00 107 1.007.941.900
3/10/2005 89,00 89,00 0,00% 86,10 90,00 88,98 88,79 89,00 98 978.794.400
30/9/2005 89,49 89,00 +0,56% 88,00 89,50 88,86 87,62 89,00 149 407.017.900
29/9/2005 90,00 88,50 -1,56% 87,01 90,01 89,42 88,00 88,50 214 1.483.166.100
28/9/2005 88,50 89,90 +2,02% 88,50 90,00 89,87 89,52 89,90 95 304.691.100
27/9/2005 89,50 88,12 -1,54% 88,00 91,01 89,97 88,11 88,60 184 1.545.726.000
26/9/2005 90,05 89,50 -0,61% 88,50 91,50 90,89 88,40 89,99 70 548.053.600
23/9/2005 88,16 90,05 +2,33% 88,16 91,00 90,05 89,00 90,05 96 1.179.769.400
22/9/2005 87,00 88,00 +1,15% 86,50 89,00 87,87 86,01 88,96 81 880.480.100
21/9/2005 87,97 87,00 +1,16% 86,01 88,00 87,68 87,00 87,70 210 778.602.700
20/9/2005 88,00 86,00 -1,18% 85,65 88,00 86,66 85,70 86,00 110 498.341.000
19/9/2005 89,00 87,03 -2,21% 86,51 89,00 88,61 87,03 88,40 36 151.522.800
16/9/2005 89,90 89,00 0,00% 89,00 90,80 89,70 88,61 89,80 42 264.615.700
15/9/2005 89,49 89,00 +0,68% 88,90 91,00 89,81 89,00 89,89 44 319.738.200
14/9/2005 88,00 88,40 +0,45% 88,00 91,00 89,02 88,05 88,40 82 380.162.500
13/9/2005 86,65 88,00 0,00% 84,05 89,00 87,51 88,00 88,99 177 702.731.900
12/9/2005 88,50 88,00 +1,16% 86,30 88,50 87,90 86,65 88,00 70 336.665.800
9/9/2005 87,00 86,99 -2,26% 86,00 88,50 87,43 86,00 86,99 90 495.758.000
8/9/2005 82,90 89,00 +8,22% 82,75 89,80 86,80 89,00 89,90 252 743.047.800
6/9/2005 80,51 82,24 +2,47% 80,50 82,45 81,90 80,66 82,25 71 150.697.300
5/9/2005 81,00 80,26 -2,09% 79,70 81,89 80,52 80,26 81,98 19 22.543.600
2/9/2005 81,35 81,97 +1,20% 81,35 82,70 81,95 81,11 81,97 79 271.286.000
1/9/2005 79,40 81,00 +1,25% 79,40 81,00 80,37 80,50 81,00 45 177.612.400
31/8/2005 79,00 80,00 +1,39% 78,80 80,00 79,36 80,00 80,50 105 496.031.600
30/8/2005 79,99 78,90 -0,13% 78,60 80,00 79,06 78,60 78,90 86 522.640.300
29/8/2005 80,00 79,00 -1,25% 79,00 80,00 79,58 79,00 79,48 55 281.716.000
26/8/2005 81,00 80,00 0,00% 79,00 81,40 80,10 78,60 80,00 77 708.125.900
25/8/2005 82,30 80,00 -2,68% 80,00 82,30 80,93 79,00 80,00 63 225.803.200
24/8/2005 81,00 82,20 +0,85% 80,90 82,30 81,93 81,15 82,24 171 1.316.676.300
23/8/2005 80,50 81,51 +1,25% 80,00 82,00 81,26 81,50 81,98 135 682.658.900
22/8/2005 79,15 80,50 +1,90% 79,15 80,95 80,27 80,50 80,80 48 109.976.300
19/8/2005 79,40 79,00 0,00% 78,70 79,50 79,09 79,00 79,18 75 215.920.500
18/8/2005 78,80 79,00 0,00% 78,60 79,50 78,84 79,00 79,40 114 1.578.456.700
17/8/2005 76,50 79,00 +2,46% 76,30 79,45 77,91 78,60 79,00 113 838.346.300
16/8/2005 78,00 77,10 -0,52% 75,51 78,00 76,58 77,00 77,10 63 170.872.200
15/8/2005 78,78 77,50 -0,64% 77,01 78,78 77,74 77,40 77,50 49 164.811.700
12/8/2005 74,50 78,00 +2,77% 73,40 78,00 75,57 76,15 78,00 62 114.141.800
11/8/2005 78,89 75,90 -2,68% 74,52 78,89 77,35 74,65 75,90 151 1.253.892.100
10/8/2005 78,15 77,99 -0,65% 77,00 79,80 78,69 76,14 78,00 185 362.801.700
9/8/2005 78,99 78,50 0,00% 77,90 79,97 78,28 78,00 78,50 47 81.410.400
8/8/2005 79,00 78,50 +0,77% 78,03 79,00 78,69 78,32 78,50 89 220.361.000
5/8/2005 78,90 77,90 +0,52% 77,00 79,00 77,93 77,31 78,00 118 466.822.100
4/8/2005 77,31 77,50 +0,26% 76,02 78,80 77,55 77,30 77,50 123 574.670.400
3/8/2005 80,50 77,30 -2,15% 76,50 80,65 77,42 77,30 77,97 170 747.917.900
2/8/2005 79,25 79,00 -0,32% 76,75 80,70 78,92 78,50 79,00 82 632.180.600
1/8/2005 80,00 79,25 -0,94% 78,06 80,51 78,76 78,81 79,25 138 995.539.900
29/7/2005 81,97 80,00 -0,87% 80,00 84,00 80,86 79,85 80,00 147 1.059.382.600
28/7/2005 85,01 80,70 -7,22% 79,75 85,99 80,64 80,70 81,00 286 2.041.044.700
27/7/2005 80,00 86,98 +8,73% 79,99 86,98 83,64 85,00 86,98 283 1.436.195.400
26/7/2005 78,50 80,00 +1,91% 78,20 80,92 79,65 78,41 80,00 68 184.013.700
25/7/2005 82,00 78,50 -5,41% 76,52 82,00 78,31 76,65 78,50 172 1.006.403.300
22/7/2005 80,00 82,99 +2,46% 79,00 82,99 80,26 79,21 82,99 260 905.378.000
21/7/2005 78,20 81,00 +3,38% 78,20 82,99 81,24 79,06 81,00 276 1.689.505.300
20/7/2005 76,00 78,35 +3,09% 76,00 78,99 77,33 78,00 78,35 88 411.429.200
19/7/2005 76,98 76,00 -1,29% 75,50 77,88 76,44 75,52 76,00 71 377.636.800
18/7/2005 75,50 76,99 +4,00% 75,40 77,90 76,60 76,70 76,99 116 361.590.100
15/7/2005 74,01 74,03 -2,58% 74,00 76,00 75,25 74,03 75,00 67 236.297.800
14/7/2005 77,00 75,99 -1,31% 74,01 77,00 75,93 74,50 76,00 67 599.918.900
13/7/2005 77,00 77,00 +0,65% 76,50 77,10 76,77 76,09 77,00 100 420.748.400
12/7/2005 77,00 76,50 +0,66% 76,44 77,05 76,72 75,51 76,98 84 656.757.900
11/7/2005 74,99 76,00 +2,70% 74,30 76,47 75,70 75,50 76,00 88 1.386.860.700
8/7/2005 73,00 74,00 +2,78% 71,50 74,00 72,95 74,00 74,45 103 1.934.116.600
7/7/2005 72,30 72,00 -0,69% 70,00 73,00 72,02 71,11 72,00 105 460.269.900
6/7/2005 74,00 72,50 -0,75% 72,00 74,00 72,26 72,50 73,05 98 736.335.400
5/7/2005 76,00 73,05 -4,38% 73,05 77,00 74,90 73,05 73,06 107 384.940.700
4/7/2005 75,99 76,40 +1,19% 75,50 76,40 75,85 74,55 76,40 7 7.585.800
1/7/2005 74,00 75,50 +0,81% 73,50 75,98 75,00 75,10 75,50 135 1.026.046.500
30/6/2005 75,00 74,89 +0,51% 73,20 77,00 74,96 74,03 74,89 115 269.889.800
29/6/2005 76,00 74,51 -1,70% 74,50 77,00 74,91 74,51 75,80 65 289.191.000
28/6/2005 75,00 75,80 +1,47% 75,00 78,00 76,42 75,61 76,00 63 269.023.400
27/6/2005 74,00 74,70 +2,30% 73,05 75,04 74,70 74,66 74,70 92 242.041.900
24/6/2005 75,99 73,02 -2,64% 73,02 76,00 75,22 73,02 74,85 67 355.043.600
23/6/2005 77,77 75,00 -3,54% 74,00 77,80 75,79 74,10 75,00 101 228.152.300
22/6/2005 79,00 77,75 -1,58% 77,34 79,00 77,68 77,36 77,75 118 259.463.400
21/6/2005 80,50 79,00 -1,25% 77,50 80,50 79,09 77,80 79,00 64 181.131.100
20/6/2005 79,00 80,00 +0,13% 77,67 80,99 80,07 79,50 80,00 74 158.538.600
17/6/2005 77,30 79,90 +3,36% 77,30 80,00 79,37 79,20 79,90 66 515.942.700
16/6/2005 78,00 77,30 +0,39% 76,50 80,00 77,45 77,30 78,00 111 254.057.900
15/6/2005 77,00 77,00 +0,04% 76,50 78,00 77,45 76,50 77,00 85 1.184.994.600
14/6/2005 78,00 76,97 -0,62% 75,00 79,50 76,97 76,55 76,97 135 1.327.805.000
13/6/2005 79,10 77,45 -3,16% 77,00 79,99 79,18 77,28 77,99 19 140.140.900
10/6/2005 80,00 79,98 +0,73% 78,51 81,49 79,64 79,61 79,98 87 551.092.300
9/6/2005 79,98 79,40 -0,75% 78,50 82,00 79,89 79,40 79,99 99 423.453.000
8/6/2005 77,00 80,00 +5,28% 77,00 80,00 78,75 78,51 80,00 148 481.209.900
7/6/2005 76,70 75,99 -3,81% 75,99 79,99 77,23 75,70 75,99 68 552.135.100
6/6/2005 80,00 79,00 -1,25% 78,00 80,00 79,44 78,01 79,00 65 529.125.500
3/6/2005 82,00 80,00 -1,48% 78,51 82,00 79,95 79,51 80,00 50 183.893.100
2/6/2005 83,81 81,20 -2,75% 81,01 84,00 82,57 81,20 82,00 135 875.268.700
1/6/2005 81,00 83,50 +1,71% 79,50 84,99 83,16 83,00 83,50 412 1.677.452.900
31/5/2005 76,00 82,10 +6,62% 76,00 82,10 78,70 82,10 82,50 310 1.678.835.600
30/5/2005 73,35 77,00 +6,21% 72,99 77,80 75,02 76,00 77,00 109 207.824.500
27/5/2005 71,00 72,50 +2,11% 70,60 72,50 70,92 70,21 72,50 51 76.602.200
25/5/2005 71,20 71,00 +1,43% 70,05 72,99 72,59 71,00 72,44 105 344.809.200
24/5/2005 70,00 70,00 0,00% 68,41 71,04 69,99 70,00 70,80 353 802.196.600
23/5/2005 71,00 70,00 -1,41% 70,00 71,00 70,42 70,00 70,60 56 85.210.900
20/5/2005 73,00 71,00 -2,75% 70,30 73,00 71,16 71,00 72,00 144 284.641.900
19/5/2005 73,20 73,01 -1,20% 73,00 74,00 73,33 73,00 73,45 52 99.745.300
18/5/2005 74,50 73,90 +0,54% 73,90 74,50 74,02 73,00 73,90 53 172.489.200
17/5/2005 73,60 73,50 -2,00% 73,00 74,00 73,21 73,50 74,45 76 262.829.000
16/5/2005 76,50 75,00 -2,34% 73,30 76,50 75,07 75,00 75,35 48 90.806.800
13/5/2005 76,96 76,80 +1,57% 76,06 77,90 76,91 76,10 76,80 73 188.441.300
12/5/2005 74,04 75,61 +2,12% 74,04 76,04 75,53 75,61 76,20 71 200.914.800
11/5/2005 73,50 74,04 +1,29% 73,50 74,04 73,56 74,04 75,00 23 154.491.300
10/5/2005 74,00 73,10 -1,48% 73,10 74,20 74,01 73,01 74,30 49 221.300.400
9/5/2005 73,00 74,20 +0,27% 73,00 74,49 74,00 74,20 74,50 111 1.746.412.000
6/5/2005 74,00 74,00 +0,68% 72,60 74,20 74,00 72,11 74,00 92 741.570.800
5/5/2005 75,60 73,50 -2,00% 72,57 76,00 73,75 72,66 74,90 44 186.603.000
4/5/2005 76,00 75,00 -1,51% 75,00 76,00 75,85 74,75 75,00 27 164.614.500
3/5/2005 75,70 76,15 +0,69% 75,00 76,58 76,11 75,50 76,15 63 194.855.300
2/5/2005 76,00 75,63 -0,47% 75,00 76,28 75,59 75,40 75,90 69 235.849.600
29/4/2005 75,00 75,99 +1,32% 73,10 77,10 76,37 75,00 75,99 111 871.386.800
28/4/2005 72,00 75,00 +2,74% 72,00 75,06 74,00 75,00 75,10 69 254.036.800
27/4/2005 69,02 73,00 +4,24% 69,00 73,00 71,12 72,80 73,00 18 14.949.700
26/4/2005 71,00 70,03 -1,37% 70,00 71,00 70,89 70,01 71,00 27 68.753.400
25/4/2005 71,05 71,00 -0,28% 71,00 72,00 71,01 70,50 71,50 42 611.434.000
22/4/2005 72,50 71,20 -1,37% 71,00 72,50 71,63 71,20 72,20 30 202.721.900
20/4/2005 74,50 72,19 -2,45% 72,19 76,00 73,81 71,20 72,19 28 53.882.300
19/4/2005 70,70 74,00 +4,67% 70,50 74,49 72,48 73,01 74,44 82 246.439.500
18/4/2005 70,90 70,70 -0,42% 70,00 71,50 70,55 70,70 70,81 26 88.198.500
15/4/2005 70,10 71,00 +0,01% 66,00 71,00 68,06 71,00 71,19 103 316.495.800
14/4/2005 74,05 70,99 -4,08% 70,01 74,05 72,00 70,10 71,99 31 108.014.600
13/4/2005 76,50 74,01 -2,36% 73,10 77,00 75,57 74,00 74,99 87 292.469.300
12/4/2005 72,00 75,80 +6,01% 71,40 77,00 72,69 74,70 75,99 127 452.131.800
11/4/2005 70,00 71,50 0,00% 70,00 72,50 71,23 71,40 71,50 202 857.701.600
8/4/2005 71,50 71,50 -1,92% 71,50 72,00 71,85 70,02 72,00 147 413.157.600
7/4/2005 75,00 72,90 -2,80% 72,00 75,00 73,02 72,26 72,90 90 273.847.600
6/4/2005 76,00 75,00 -1,29% 74,10 76,00 75,92 75,00 75,50 33 120.716.700
5/4/2005 74,10 75,98 +2,54% 74,10 79,00 76,18 74,50 75,98 97 273.501.200
4/4/2005 74,01 74,10 +0,11% 74,00 74,13 74,06 74,08 74,48 22 65.176.400
1/4/2005 73,20 74,02 +1,96% 72,80 74,05 73,95 74,01 74,35 101 898.592.800
31/3/2005 70,01 72,60 +3,95% 70,01 72,60 71,50 72,16 72,80 42 356.812.200
30/3/2005 70,00 69,84 +1,07% 69,84 71,00 70,05 69,80 70,60 39 51.197.300
29/3/2005 69,21 69,10 -0,14% 68,90 71,48 69,37 69,15 69,95 71 115.163.500
28/3/2005 70,45 69,20 -1,70% 68,80 70,45 69,22 69,00 69,50 40 125.987.400
24/3/2005 70,00 70,40 +1,66% 69,80 71,40 70,18 70,40 73,35 61 573.373.400
23/3/2005 70,10 69,25 -1,77% 69,25 71,02 70,08 69,25 69,90 171 501.129.500
22/3/2005 68,20 70,50 +3,68% 68,00 72,02 70,32 70,30 70,50 205 915.572.800
21/3/2005 72,00 68,00 -4,27% 67,00 72,06 69,21 67,50 68,00 141 439.480.200
18/3/2005 74,00 71,03 -2,73% 71,01 74,00 72,38 70,50 72,00 31 66.589.900
17/3/2005 74,00 73,02 -1,32% 73,00 74,00 73,92 73,00 74,00 42 274.261.700
16/3/2005 74,20 74,00 -0,07% 74,00 74,50 74,10 74,00 74,40 41 771.444.600
15/3/2005 74,10 74,05 -1,13% 72,31 75,00 73,89 74,00 74,70 96 374.627.900
14/3/2005 75,50 74,90 -1,45% 74,70 75,50 75,13 74,70 74,90 36 86.404.900
11/3/2005 74,00 76,00 +2,70% 74,00 76,50 75,47 75,60 76,20 53 106.433.300
10/3/2005 77,50 74,00 -4,76% 72,00 77,50 74,23 73,39 74,00 112 343.689.900
9/3/2005 77,71 77,70 -0,21% 77,21 77,71 77,51 77,25 77,80 33 127.904.300
8/3/2005 79,75 77,86 -2,55% 77,86 79,75 78,27 77,86 78,00 32 67.314.000
7/3/2005 81,00 79,90 -1,36% 79,75 83,40 80,82 79,81 79,90 155 349.153.700
4/3/2005 79,00 81,00 +3,18% 78,90 82,00 81,12 81,00 81,15 106 388.600.600
3/3/2005 77,51 78,50 -0,63% 77,51 78,50 78,00 78,50 78,60 58 242.651.100
2/3/2005 78,50 79,00 +0,38% 77,98 79,20 78,97 79,00 79,20 74 522.840.400
1/3/2005 75,80 78,70 +3,21% 75,80 80,00 78,72 78,70 78,80 85 425.102.100
28/2/2005 75,81 76,25 +0,58% 75,00 76,30 75,83 76,30 76,50 113 690.056.600
25/2/2005 76,00 75,81 +0,41% 74,30 76,03 75,34 75,80 75,90 194 389.542.500
24/2/2005 72,22 75,50 +3,42% 72,22 76,80 75,35 75,45 75,60 222 598.292.600
23/2/2005 69,00 73,00 +7,20% 69,00 73,05 71,56 72,00 73,00 161 664.870.100
22/2/2005 66,30 68,10 +2,85% 66,30 69,99 68,15 68,10 68,79 92 464.144.600
21/2/2005 66,50 66,21 -0,73% 65,90 66,50 66,18 66,30 66,70 61 208.472.900
18/2/2005 67,00 66,70 -0,15% 66,20 67,55 67,08 66,00 67,00 76 458.816.500
17/2/2005 67,50 66,80 -0,31% 66,20 67,51 67,09 66,41 66,75 70 483.740.600
16/2/2005 69,20 67,01 -2,88% 67,01 69,20 68,51 67,01 68,50 29 310.393.800
15/2/2005 69,40 69,00 +0,72% 68,50 69,40 68,92 69,00 69,20 41 296.375.600
14/2/2005 69,00 68,51 -0,71% 68,50 69,00 68,97 68,50 69,00 34 202.797.700
11/2/2005 68,00 69,00 0,00% 67,70 69,00 68,92 68,81 69,00 88 363.230.800
10/2/2005 68,70 69,00 +0,80% 68,60 69,00 68,95 68,71 69,00 23 55.166.000
9/2/2005 68,73 68,45 +0,07% 68,10 69,90 68,85 68,40 69,00 46 108.106.600
4/2/2005 68,50 68,40 -0,51% 68,20 69,00 68,77 68,40 68,60 25 52.953.800
3/2/2005 69,01 68,75 -0,36% 68,60 69,50 69,31 68,75 68,99 61 253.696.000
2/2/2005 67,00 69,00 +4,53% 67,00 69,50 69,05 68,90 69,00 89 839.654.000
1/2/2005 64,00 66,01 +3,16% 64,00 68,00 65,23 66,00 66,40 122 2.106.622.200
31/1/2005 62,00 63,99 +2,35% 61,50 65,00 62,42 63,82 63,99 111 3.180.107.200
28/1/2005 64,20 62,52 -2,46% 62,30 64,20 63,19 62,52 62,99 57 1.101.445.300
27/1/2005 64,50 64,10 0,00% 64,10 64,90 64,66 64,10 64,62 64 266.373.200
26/1/2005 65,00 64,10 -1,38% 64,01 65,00 64,71 64,10 64,50 80 472.298.500
24/1/2005 65,00 65,00 +0,18% 63,60 65,01 64,25 63,68 65,00 140 339.285.200
21/1/2005 64,00 64,88 +1,53% 63,50 65,30 64,89 64,50 64,90 58 445.817.300
20/1/2005 66,50 63,90 -4,61% 63,90 66,50 64,96 63,90 64,89 178 1.020.587.200
19/1/2005 68,00 66,99 -1,49% 66,75 68,70 67,54 66,86 67,00 118 1.546.159.600
18/1/2005 69,50 68,00 -1,59% 66,75 69,50 68,02 67,65 68,00 120 506.052.700
17/1/2005 69,00 69,10 +0,14% 68,30 69,55 69,28 69,00 69,10 22 40.876.600
14/1/2005 69,05 69,00 -0,07% 68,75 69,49 68,97 68,81 69,00 43 677.979.600
13/1/2005 70,50 69,05 +0,07% 69,00 70,50 69,20 69,00 69,60 73 361.233.300
12/1/2005 69,60 69,00 0,00% 68,20 70,00 69,00 69,00 69,90 100 817.081.700
11/1/2005 72,50 69,00 -3,50% 69,00 72,50 69,98 68,60 69,00 62 170.742.900
10/1/2005 73,15 71,50 -2,05% 71,20 73,15 72,03 71,50 72,00 56 229.052.000
7/1/2005 74,28 73,00 -1,74% 72,01 75,00 73,09 73,00 74,00 63 175.441.100
6/1/2005 75,00 74,29 +1,42% 73,25 75,00 73,58 73,50 74,30 60 344.393.400
5/1/2005 73,01 73,25 +0,34% 71,50 73,50 72,99 73,01 73,25 110 628.508.600
4/1/2005 78,50 73,00 -6,99% 73,00 78,60 76,51 73,00 78,00 41 148.899.500
3/1/2005 78,00 78,49 +1,28% 78,00 80,00 79,71 78,00 79,05 26 51.817.900
30/12/2004 78,50 77,50 -1,90% 76,50 78,50 78,44 77,44 78,50 28 851.136.700
29/12/2004 79,00 79,00 +0,38% 78,00 79,00 78,78 79,00 79,98 60 334.071.400
28/12/2004 76,50 78,70 +2,23% 76,50 79,89 78,18 78,40 78,80 38 125.089.500
27/12/2004 74,44 76,98 +3,36% 74,00 77,00 75,41 74,50 76,99 45 78.427.300
23/12/2004 70,99 74,48 +4,90% 70,00 74,48 71,35 72,56 74,48 44 107.039.200
22/12/2004 72,50 71,00 -1,39% 70,50 72,50 71,17 71,00 71,74 39 124.560.200
21/12/2004 74,00 72,00 -1,83% 71,86 78,00 72,89 71,95 72,00 120 1.730.484.800
20/12/2004 71,90 73,34 +3,27% 71,90 74,50 73,34 72,72 73,34 139 1.769.068.200
17/12/2004 70,00 71,02 +1,75% 70,00 71,02 70,76 71,02 71,20 51 244.900.900
16/12/2004 70,00 69,80 -0,29% 69,80 71,00 70,10 69,80 70,10 30 135.299.300
15/12/2004 71,50 70,00 -2,25% 69,50 71,65 70,23 69,51 70,95 51 231.060.500
14/12/2004 72,50 71,61 -0,50% 71,61 72,50 71,99 71,55 71,90 34 251.994.800
13/12/2004 69,90 71,97 +2,81% 69,90 72,50 70,70 71,50 71,98 86 425.666.100
10/12/2004 68,60 70,00 +2,04% 68,00 71,00 69,50 68,70 70,00 126 1.014.029.900
9/12/2004 71,30 68,60 -3,45% 68,60 71,30 69,22 68,60 69,25 85 792.620.400
8/12/2004 70,00 71,05 +1,79% 70,00 71,10 70,95 70,20 71,05 40 207.894.800
7/12/2004 67,00 69,80 +5,60% 67,00 70,70 69,68 69,80 69,89 135 688.503.200
6/12/2004 65,50 66,10 +1,23% 65,30 66,50 65,88 65,50 66,10 29 61.271.600
3/12/2004 66,50 65,30 +0,02% 65,20 66,50 65,41 65,30 65,50 29 95.500.200
2/12/2004 66,50 65,29 -1,82% 65,29 66,50 65,58 65,05 65,29 37 673.564.200
1/12/2004 67,47 66,50 -0,75% 64,90 67,68 65,80 65,30 66,50 99 203.324.800
30/11/2004 67,90 67,00 +0,15% 67,00 68,00 67,68 67,00 67,45 52 81.216.600
29/11/2004 65,40 66,90 +2,61% 65,40 68,00 67,20 66,30 66,90 69 450.288.700
26/11/2004 62,00 65,20 +3,82% 62,00 67,00 64,00 64,55 65,59 75 460.868.800
25/11/2004 62,90 62,80 +1,54% 62,50 63,02 62,85 62,80 62,95 17 13.199.400
24/11/2004 61,01 61,85 +1,39% 61,01 61,85 61,68 61,04 61,85 95 1.119.513.900
23/11/2004 60,00 61,00 +1,35% 59,70 61,00 60,13 60,50 61,00 47 713.214.200
22/11/2004 60,60 60,19 -0,53% 60,10 60,60 60,49 60,15 60,19 28 326.062.900
19/11/2004 61,00 60,51 +0,02% 60,50 61,20 61,09 60,51 61,00 36 1.451.674.000
18/11/2004 62,30 60,50 -1,79% 60,50 62,30 60,86 60,50 61,00 13 17.651.100
17/11/2004 62,40 61,60 -1,44% 61,15 62,40 61,70 61,20 61,60 38 397.984.000
16/11/2004 62,50 62,50 -0,48% 62,40 62,50 62,49 61,13 62,50 29 447.463.000
12/11/2004 62,30 62,80 +1,13% 62,30 63,50 62,97 62,80 62,99 82 416.266.400
11/11/2004 60,85 62,10 +3,50% 60,50 63,54 62,17 62,05 62,20 166 1.084.416.500
10/11/2004 59,00 60,00 +1,18% 59,00 60,05 59,65 60,00 60,01 73 280.391.500
9/11/2004 58,00 59,30 +2,86% 58,00 60,00 58,34 59,00 59,30 71 308.057.200
8/11/2004 58,00 57,65 +0,26% 57,50 58,00 57,66 57,65 58,00 37 128.014.100
5/11/2004 58,00 57,50 -0,33% 57,21 58,00 57,68 57,45 57,50 125 595.330.700
4/11/2004 58,00 57,69 -0,53% 57,00 58,00 57,67 57,60 57,69 97 643.045.400
3/11/2004 57,99 58,00 0,00% 57,70 59,00 58,31 57,80 58,00 86 433.316.200
1/11/2004 58,00 58,00 0,00% 57,98 58,10 58,00 57,10 58,00 31 99.180.900
29/10/2004 58,50 58,00 -0,26% 58,00 58,55 58,31 58,50 58,59 81 598.931.600
28/10/2004 58,49 58,15 +0,26% 57,90 58,50 58,15 57,75 58,15 58 472.227.600
27/10/2004 58,40 58,00 -0,17% 57,30 58,50 58,03 57,25 58,00 71 783.909.300
26/10/2004 58,39 58,10 -0,65% 57,80 58,40 58,18 58,05 58,10 44 254.249.400
25/10/2004 58,40 58,48 +0,14% 57,00 58,48 57,56 57,40 58,48 42 235.996.800
22/10/2004 58,00 58,40 -0,17% 57,50 58,40 58,01 58,10 58,40 55 279.043.100
21/10/2004 56,50 58,50 +3,54% 56,50 58,80 58,42 58,00 58,60 79 485.522.700
20/10/2004 56,99 56,50 -0,86% 55,80 56,99 56,26 56,18 56,50 16 16.316.900
19/10/2004 58,50 56,99 -1,74% 56,99 58,50 58,16 56,10 57,00 15 120.948.800
18/10/2004 56,20 58,00 +2,31% 56,10 58,44 57,20 56,71 58,00 56 206.518.500
15/10/2004 56,00 56,69 +1,78% 56,00 56,80 56,37 56,61 56,70 34 127.980.700
14/10/2004 56,00 55,70 -1,42% 55,00 56,00 55,57 55,70 55,85 34 279.544.300
13/10/2004 56,01 56,50 +0,27% 56,00 56,70 56,05 55,56 56,50 51 386.231.700
11/10/2004 56,30 56,35 +0,99% 56,00 56,80 56,35 55,02 56,35 11 56.355.000
8/10/2004 56,00 55,80 +1,36% 55,35 56,50 55,84 55,35 55,80 59 93.255.600
7/10/2004 55,60 55,05 -1,70% 55,00 56,00 55,27 55,05 55,99 103 280.233.800
6/10/2004 57,00 56,00 -1,23% 55,50 57,00 56,32 55,51 56,00 51 70.403.300
5/10/2004 57,00 56,70 +0,62% 56,50 57,50 56,78 56,65 56,80 66 1.119.772.600
4/10/2004 58,00 56,35 -2,54% 55,00 59,00 56,82 56,35 56,50 130 1.064.295.300
1/10/2004 57,80 57,82 +0,03% 57,80 59,00 58,00 57,82 57,99 72 706.524.200
30/9/2004 57,50 57,80 +0,87% 57,50 57,80 57,76 57,60 57,88 7 134.031.200
29/9/2004 57,75 57,30 -0,78% 57,30 57,75 57,67 57,30 57,60 37 367.948.700
28/9/2004 58,00 57,75 -0,07% 57,70 58,00 57,93 58,00 58,50 60 1.065.334.400
27/9/2004 58,20 57,79 -1,55% 57,20 58,20 57,88 57,18 57,79 20 274.381.500
24/9/2004 59,99 58,70 -0,51% 58,70 60,00 59,36 58,13 58,70 44 385.249.200
23/9/2004 59,40 59,00 +0,17% 59,00 60,00 59,90 59,00 60,00 60 791.400.700
22/9/2004 60,00 58,90 -1,83% 58,90 61,00 59,81 58,60 58,90 65 247.635.900
21/9/2004 59,00 60,00 +2,21% 58,90 60,35 59,82 59,66 60,00 154 1.057.635.500
20/9/2004 57,50 58,70 +1,57% 57,50 58,70 58,32 58,50 58,80 33 198.311.800
17/9/2004 56,22 57,79 +2,79% 56,22 57,80 56,55 57,60 57,80 34 369.870.000
16/9/2004 56,94 56,22 -1,37% 55,11 57,00 56,13 56,22 56,99 63 98.795.000
15/9/2004 58,50 57,00 -2,56% 55,50 58,80 57,19 56,43 57,00 66 292.843.200
14/9/2004 55,50 58,50 +9,12% 53,70 61,00 58,53 58,02 58,50 140 592.351.300
13/9/2004 53,16 53,61 +0,85% 52,95 53,75 53,05 53,60 53,97 31 217.529.400
10/9/2004 54,00 53,16 -1,19% 52,30 54,06 53,14 53,16 53,70 24 26.571.500
9/9/2004 56,90 53,80 -3,06% 53,80 56,90 54,34 53,62 54,10 36 89.637.300
8/9/2004 57,40 55,50 -0,89% 55,50 57,40 56,55 55,10 56,50 41 210.366.800
6/9/2004 56,50 56,00 -0,62% 56,00 56,50 56,02 56,00 56,10 7 15.686.300
3/9/2004 57,62 56,35 -1,98% 56,35 58,15 57,53 56,01 57,40 41 71.919.000
2/9/2004 59,20 57,49 -4,18% 57,49 59,20 58,48 57,22 57,49 61 315.785.900
1/9/2004 56,55 60,00 +6,01% 56,29 60,00 57,89 58,45 60,00 164 539.653.300
31/8/2004 54,40 56,60 +3,85% 54,01 56,90 55,72 56,60 56,80 197 769.028.800
30/8/2004 54,00 54,50 +1,49% 52,00 55,00 53,84 54,15 54,50 52 92.619.100
27/8/2004 52,20 53,70 +2,87% 52,20 54,60 54,17 53,70 54,19 135 431.234.200
26/8/2004 50,21 52,20 +2,84% 50,20 52,20 51,46 51,90 52,20 105 536.799.800
25/8/2004 49,40 50,76 +4,62% 49,00 51,50 50,50 50,75 50,89 71 164.632.900
24/8/2004 48,45 48,52 +0,25% 48,45 49,70 48,82 48,51 48,99 67 241.185.100
23/8/2004 48,51 48,40 -0,53% 48,20 48,51 48,28 48,28 48,40 82 580.440.400
20/8/2004 49,25 48,66 -1,20% 48,65 49,25 48,76 48,66 48,70 39 99.976.900
19/8/2004 49,00 49,25 +0,41% 49,00 49,80 49,42 49,00 49,25 65 493.196.300
18/8/2004 48,60 49,05 +1,13% 48,60 49,05 48,96 48,90 49,10 35 105.264.200
17/8/2004 49,10 48,50 -1,02% 48,40 49,25 48,65 48,51 48,92 69 166.877.500
16/8/2004 48,55 49,00 +1,03% 48,55 49,00 48,91 48,70 49,00 34 89.017.800
13/8/2004 49,00 48,50 -0,92% 48,50 49,01 48,59 48,50 48,69 36 180.782.000
12/8/2004 48,51 48,95 +0,93% 48,51 49,50 49,12 48,80 48,94 41 606.207.000
11/8/2004 49,70 48,50 -2,30% 47,50 49,70 48,38 48,50 48,87 95 3.445.961.200
10/8/2004 49,99 49,64 -0,12% 49,01 50,00 49,55 49,60 49,64 101 626.333.000
9/8/2004 51,00 49,70 -2,55% 49,52 51,00 50,41 49,70 49,80 62 323.566.000
6/8/2004 51,49 51,00 0,00% 50,80 51,50 51,00 50,95 51,00 49 1.662.831.700
5/8/2004 52,40 51,00 -1,92% 51,00 52,40 51,63 51,00 51,99 45 244.212.900
4/8/2004 51,95 52,00 -0,95% 51,79 52,18 51,99 52,00 52,50 61 3.904.578.700
3/8/2004 52,00 52,50 +0,96% 52,00 52,99 52,29 52,50 52,89 99 610.853.500
2/8/2004 51,50 52,00 0,00% 51,00 52,19 51,88 51,80 52,00 75 327.399.600
30/7/2004 54,00 52,00 -2,71% 51,90 54,00 52,29 52,00 52,54 99 773.464.900
29/7/2004 55,00 53,45 -0,47% 53,45 55,00 53,65 53,28 53,60 114 1.949.960.400
28/7/2004 54,95 53,70 -0,59% 53,70 54,98 54,21 53,66 53,70 125 1.570.729.600
27/7/2004 54,10 54,02 +0,78% 53,60 54,50 54,02 54,02 54,35 63 514.299.200
26/7/2004 53,50 53,60 +0,56% 52,01 54,00 53,59 53,30 53,60 134 1.769.114.000
23/7/2004 52,00 53,30 +2,50% 52,00 53,50 52,76 52,20 53,30 59 142.466.400
22/7/2004 53,50 52,00 -2,62% 51,05 53,50 52,74 52,00 53,30 77 88.037.300
21/7/2004 55,65 53,40 -3,75% 53,10 55,65 54,37 53,40 53,60 79 668.738.700
20/7/2004 56,00 55,48 -0,93% 53,55 56,50 54,89 54,50 55,50 125 518.181.200
19/7/2004 56,35 56,00 -0,55% 55,00 57,19 56,02 54,17 56,00 71 250.978.400
16/7/2004 54,99 56,31 +3,32% 54,99 58,00 56,79 56,31 57,00 231 937.735.500
15/7/2004 53,00 54,50 +2,85% 52,49 54,50 53,88 54,25 54,50 132 705.334.900
14/7/2004 52,01 52,99 +0,17% 52,00 52,99 52,49 52,60 52,99 33 68.768.700
13/7/2004 54,90 52,90 0,00% 52,00 54,90 52,91 52,05 52,90 73 138.645.900
12/7/2004 49,95 52,90 +5,69% 49,95 53,00 51,67 52,12 52,90 200 576.191.600
8/7/2004 49,80 50,05 +0,28% 49,80 50,49 50,08 50,00 50,05 45 202.860.500
7/7/2004 49,90 49,91 +1,03% 48,70 50,50 49,88 49,91 49,99 123 871.463.800
6/7/2004 48,50 49,40 +1,44% 48,00 49,50 48,89 49,40 49,45 114 609.782.900
5/7/2004 49,00 48,70 -2,58% 48,40 49,00 48,71 48,55 48,70 60 152.466.300
2/7/2004 50,00 49,99 -0,02% 49,50 50,04 49,96 49,01 50,00 51 148.896.400
1/7/2004 49,80 50,00 +0,22% 49,50 52,49 49,99 49,72 50,00 108 325.481.200
30/6/2004 47,50 49,89 +3,29% 47,50 50,00 49,74 49,50 49,89 92 652.214.700
29/6/2004 47,10 48,30 +1,68% 47,10 48,45 47,92 48,30 48,45 211 1.435.336.600
28/6/2004 47,30 47,50 +0,53% 47,00 47,50 47,25 47,20 47,50 50 344.977.300
25/6/2004 47,00 47,25 -0,53% 47,00 47,50 47,03 47,25 47,50 47 611.039.700
24/6/2004 46,00 47,50 +2,48% 46,00 47,50 46,86 47,30 47,49 91 229.167.200
23/6/2004 46,00 46,35 +0,56% 45,69 46,50 46,06 46,35 46,40 116 489.261.000
22/6/2004 45,99 46,09 +0,17% 45,90 46,20 46,00 46,00 46,10 68 2.190.596.000
21/6/2004 46,50 46,01 -0,95% 46,00 46,97 46,38 46,01 46,40 96 267.637.000
18/6/2004 46,00 46,45 +0,32% 46,00 46,45 46,02 46,40 46,45 64 109.533.000
17/6/2004 46,30 46,30 -1,49% 46,30 47,05 46,60 46,20 46,34 72 1.367.409.900
16/6/2004 47,50 47,00 -1,47% 46,00 47,70 47,00 46,01 46,99 116 363.826.700
15/6/2004 46,50 47,70 +1,97% 46,50 48,30 47,88 47,50 47,69 237 1.588.432.200
14/6/2004 45,00 46,78 +1,70% 45,00 46,90 45,64 46,61 46,78 263 1.068.584.000
11/6/2004 44,27 46,00 +1,66% 44,27 46,00 45,08 45,01 46,00 34 30.203.600
9/6/2004 44,00 45,25 +1,00% 43,80 45,55 45,05 45,03 45,25 162 418.599.300
8/6/2004 46,00 44,80 -2,82% 44,50 46,00 44,73 44,80 44,99 188 946.606.600
7/6/2004 47,00 46,10 0,00% 45,90 47,00 46,04 45,60 46,09 114 384.499.400
4/6/2004 45,00 46,10 +1,54% 45,00 47,89 46,24 46,30 46,47 301 1.226.094.500
3/6/2004 43,20 45,40 +4,37% 43,06 45,95 44,74 45,11 45,60 314 1.868.009.600
2/6/2004 42,50 43,50 +2,11% 42,50 43,50 42,99 43,20 43,50 250 1.719.488.300
1/6/2004 41,60 42,60 -0,23% 41,60 42,60 42,40 42,40 42,60 202 2.912.167.300
31/5/2004 42,81 42,70 -1,39% 41,20 42,93 41,88 42,30 42,70 184 408.399.200
28/5/2004 43,00 43,30 +1,41% 43,00 43,50 43,16 43,20 43,30 342 1.535.796.700
27/5/2004 42,89 42,70 +1,18% 42,00 43,30 42,47 42,51 42,70 850 5.928.897.300
26/5/2004 40,00 42,20 0,00% 39,02 43,00 40,50 42,10 42,20 1.474 15.960.455.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.