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

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

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

Tempo Gráfico: Todos

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

ODPV3 - ODONTOPREV - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,76 10,84 +0,84% 10,73 10,92 10,82 10,83 10,84 4.300 1.085.654.100
20/1/2025 10,99 10,75 -1,74% 10,68 10,99 10,79 10,75 10,81 3.164 923.843.400
17/1/2025 11,05 10,94 -1,00% 10,75 11,15 10,90 10,90 10,94 3.411 879.961.400
16/1/2025 10,92 11,05 +1,19% 10,92 11,19 11,05 11,03 11,05 5.928 1.762.142.300
15/1/2025 10,81 10,92 +1,30% 10,77 10,97 10,86 10,92 10,97 3.339 1.111.828.900
14/1/2025 10,53 10,78 +2,08% 10,53 10,80 10,70 10,73 10,78 4.677 1.078.842.600
13/1/2025 10,36 10,56 +2,03% 10,35 10,59 10,49 10,56 10,60 5.309 1.200.462.600
10/1/2025 10,66 10,35 -1,90% 10,31 10,70 10,43 10,35 10,48 4.373 1.606.993.300
9/1/2025 10,50 10,55 +0,86% 10,40 10,66 10,56 10,55 10,66 2.478 522.127.000
8/1/2025 10,54 10,46 -0,66% 10,40 10,55 10,46 10,44 10,46 2.869 526.270.500
7/1/2025 10,70 10,53 -0,75% 10,51 10,70 10,57 10,52 10,56 3.176 673.566.800
6/1/2025 10,35 10,61 +2,81% 10,35 10,64 10,53 10,55 10,61 3.240 555.346.600
3/1/2025 10,58 10,32 -3,10% 10,30 10,61 10,38 10,31 10,33 5.096 858.721.200
2/1/2025 10,77 10,65 -1,93% 10,62 10,93 10,72 10,65 10,70 4.030 943.266.000
30/12/2024 10,90 10,86 +1,02% 10,67 10,91 10,78 10,77 10,86 3.532 867.350.600
27/12/2024 10,60 10,75 +0,66% 10,56 10,96 10,77 10,75 10,83 3.989 956.428.100
26/12/2024 10,83 10,68 -0,28% 10,64 10,83 10,69 10,68 10,70 2.047 494.451.000
23/12/2024 10,58 10,71 +0,56% 10,51 10,76 10,63 10,71 10,73 2.660 731.616.800
20/12/2024 10,52 10,65 +1,91% 10,40 10,80 10,62 10,61 10,67 3.527 1.046.522.000
19/12/2024 10,38 10,45 +1,65% 10,24 10,45 10,33 10,35 10,45 3.284 838.713.000
18/12/2024 10,50 10,28 -2,10% 10,24 10,52 10,34 10,25 10,29 2.569 554.606.900
17/12/2024 10,44 10,50 +0,48% 10,41 10,60 10,50 10,48 10,53 2.545 763.074.700
16/12/2024 10,75 10,45 -3,06% 10,45 10,79 10,59 10,44 10,51 2.438 768.638.700
13/12/2024 10,69 10,78 +1,70% 10,59 10,86 10,72 10,74 10,79 4.555 1.047.607.700
12/12/2024 10,70 10,60 -0,93% 10,52 10,72 10,61 10,58 10,64 3.945 1.782.008.900
11/12/2024 10,93 10,70 -1,38% 10,60 10,94 10,68 10,68 10,70 4.042 1.177.843.500
10/12/2024 10,80 10,85 +1,40% 10,75 10,93 10,87 10,81 10,88 3.381 842.307.700
9/12/2024 10,72 10,70 -0,19% 10,54 10,79 10,66 10,67 10,73 2.782 681.153.400
6/12/2024 10,81 10,72 -0,83% 10,63 10,85 10,71 10,72 10,73 1.873 489.563.900
5/12/2024 11,05 10,81 -1,19% 10,81 11,09 10,93 10,81 10,83 1.836 490.701.400
4/12/2024 10,97 10,94 -0,27% 10,91 11,06 10,96 10,94 11,01 3.260 820.086.200
3/12/2024 10,94 10,97 +0,27% 10,84 11,12 10,99 10,96 11,07 2.785 1.264.645.000
2/12/2024 10,80 10,94 +1,30% 10,78 10,96 10,87 10,87 10,95 4.326 1.049.649.500
29/11/2024 10,67 10,80 +1,50% 10,48 10,88 10,71 10,80 10,90 5.058 1.000.112.200
28/11/2024 10,66 10,64 +0,95% 10,43 10,75 10,58 10,58 10,64 2.095 662.836.900
27/11/2024 11,04 10,54 -3,57% 10,54 11,04 10,66 10,53 10,62 1.767 530.493.800
26/11/2024 10,79 10,93 +2,25% 10,69 10,93 10,85 10,88 10,94 1.797 503.911.100
25/11/2024 10,79 10,69 -0,19% 10,62 10,88 10,75 10,68 10,84 2.537 939.889.600
22/11/2024 10,60 10,71 +1,90% 10,50 10,75 10,65 10,69 10,71 2.134 471.494.800
21/11/2024 10,55 10,51 -0,38% 10,41 10,56 10,50 10,45 10,51 1.293 293.815.600
19/11/2024 10,40 10,55 +0,96% 10,32 10,55 10,48 10,53 10,55 2.366 452.519.900
18/11/2024 10,27 10,45 +1,26% 10,23 10,54 10,42 10,37 10,46 4.456 933.051.700
14/11/2024 10,74 10,32 -4,18% 10,32 10,84 10,50 10,31 10,32 2.915 889.835.200
13/11/2024 10,70 10,77 +1,22% 10,61 10,82 10,71 10,69 10,77 3.834 891.099.400
12/11/2024 10,80 10,64 -1,85% 10,59 10,97 10,76 10,64 10,67 4.783 1.490.391.400
11/11/2024 11,19 10,84 -4,41% 10,81 11,19 10,90 10,83 10,84 2.390 649.784.100
8/11/2024 11,35 11,34 0,00% 11,28 11,46 11,37 11,32 11,38 2.869 689.349.700
7/11/2024 12,10 11,34 -7,13% 11,26 12,23 11,59 11,34 11,42 4.652 2.243.426.400
6/11/2024 11,44 12,21 +5,62% 11,39 12,47 12,23 12,21 12,31 7.264 2.737.373.500
5/11/2024 11,34 11,56 +1,14% 11,27 11,65 11,51 11,56 11,64 3.934 1.397.484.500
4/11/2024 11,07 11,43 +4,29% 10,99 11,43 11,26 11,43 11,44 3.274 1.103.515.000
1/11/2024 10,99 10,96 -0,36% 10,82 11,02 10,94 10,95 10,97 4.437 1.433.767.900
31/10/2024 10,37 11,00 +5,06% 10,37 11,00 10,84 10,90 11,00 6.304 2.608.830.300
30/10/2024 10,36 10,47 +1,55% 10,28 10,48 10,36 10,45 10,48 3.438 2.059.769.500
29/10/2024 10,45 10,31 -1,15% 10,28 10,49 10,36 10,30 10,36 4.333 1.176.442.400
28/10/2024 10,45 10,43 +0,77% 10,38 10,56 10,47 10,40 10,43 4.070 1.352.642.300
25/10/2024 10,55 10,35 -1,80% 10,35 10,59 10,43 10,35 10,41 3.754 622.153.400
24/10/2024 10,55 10,54 -0,09% 10,41 10,59 10,48 10,50 10,54 6.034 1.173.320.100
23/10/2024 10,58 10,55 -1,31% 10,49 10,73 10,57 10,52 10,59 4.009 886.118.800
22/10/2024 10,60 10,69 +0,75% 10,49 10,71 10,59 10,69 10,72 3.862 668.867.300
21/10/2024 10,79 10,61 -1,12% 10,61 10,79 10,65 10,61 10,65 2.774 654.306.000
18/10/2024 10,54 10,73 +1,71% 10,48 10,73 10,61 10,63 10,74 3.930 1.051.107.300
17/10/2024 10,36 10,55 +1,83% 10,23 10,55 10,37 10,45 10,55 3.824 1.042.071.500
16/10/2024 10,24 10,36 +1,07% 10,24 10,53 10,38 10,35 10,36 4.973 3.389.713.000
15/10/2024 10,23 10,25 +0,20% 10,23 10,43 10,32 10,25 10,32 3.894 1.054.499.100
14/10/2024 10,25 10,23 -0,10% 10,14 10,49 10,27 10,23 10,29 6.870 1.574.018.800
11/10/2024 10,53 10,24 -2,01% 10,24 10,53 10,33 10,23 10,29 3.319 909.276.500
10/10/2024 10,75 10,45 -2,70% 10,45 10,80 10,52 10,44 10,45 3.854 874.045.500
9/10/2024 10,92 10,74 -1,65% 10,74 10,94 10,81 10,74 10,83 3.938 1.125.074.200
8/10/2024 11,41 10,92 -4,80% 10,92 11,41 11,06 10,92 10,94 3.864 1.063.056.700
7/10/2024 10,93 11,47 +4,94% 10,93 11,47 11,29 11,47 11,48 5.344 2.125.122.000
4/10/2024 11,06 10,93 -1,18% 10,90 11,07 10,94 10,92 10,93 2.217 548.379.900
3/10/2024 11,00 11,06 +0,27% 10,90 11,11 11,00 11,06 11,11 4.014 1.284.105.200
2/10/2024 11,07 11,03 -0,36% 10,90 11,21 11,02 10,99 11,03 5.514 1.424.999.700
1/10/2024 11,25 11,07 -1,60% 11,07 11,29 11,16 11,06 11,07 3.874 874.747.200
30/9/2024 11,29 11,25 -0,79% 11,20 11,36 11,24 11,25 11,26 3.552 862.167.400
26/9/2024 11,31 11,34 +0,09% 11,31 11,50 11,40 11,33 11,39 4.161 1.031.215.000
25/9/2024 11,33 11,33 +0,89% 11,20 11,33 11,24 11,27 11,33 2.629 775.675.100
24/9/2024 11,50 11,23 -0,97% 11,23 11,50 11,34 11,22 11,33 2.278 539.961.700
23/9/2024 11,27 11,34 +0,62% 11,23 11,39 11,33 11,33 11,40 3.143 840.268.200
20/9/2024 11,50 11,27 -1,40% 11,20 11,50 11,28 11,27 11,32 5.111 1.652.284.300
19/9/2024 12,00 11,43 -3,38% 11,43 12,00 11,57 11,43 11,49 3.920 1.010.993.600
18/9/2024 11,60 11,83 -0,17% 11,60 12,02 11,88 11,82 11,87 2.900 793.061.400
17/9/2024 11,92 11,85 -0,59% 11,76 11,92 11,83 11,84 11,90 1.634 368.483.500
16/9/2024 11,92 11,92 +1,02% 11,76 11,93 11,87 11,91 11,92 1.848 397.656.500
13/9/2024 11,76 11,80 +0,60% 11,66 11,91 11,75 11,72 11,80 2.171 603.158.100
12/9/2024 11,70 11,73 -0,34% 11,34 11,79 11,57 11,64 11,73 4.711 1.309.804.500
11/9/2024 11,85 11,77 +0,26% 11,60 12,03 11,79 11,73 11,77 3.782 1.074.962.000
10/9/2024 11,66 11,74 +0,51% 11,58 11,84 11,70 11,73 11,74 3.206 929.317.300
9/9/2024 11,58 11,68 +0,78% 11,50 11,76 11,64 11,68 11,73 3.012 783.500.600
6/9/2024 11,73 11,59 -0,60% 11,48 11,74 11,57 11,52 11,60 3.444 897.842.800
5/9/2024 11,58 11,66 0,00% 11,42 11,72 11,58 11,63 11,66 3.637 1.452.756.000
4/9/2024 11,45 11,66 +2,55% 11,38 11,71 11,62 11,64 11,72 4.359 1.555.891.900
3/9/2024 11,25 11,37 +2,06% 11,20 11,47 11,38 11,37 11,42 4.808 1.347.929.100
2/9/2024 11,27 11,14 -1,07% 11,13 11,27 11,18 11,14 11,18 2.783 551.956.300
30/8/2024 11,15 11,26 +0,99% 11,04 11,28 11,23 11,26 11,27 3.445 1.083.373.500
29/8/2024 11,34 11,15 -1,68% 11,08 11,34 11,15 11,15 11,17 3.822 883.986.800
28/8/2024 11,51 11,34 -1,31% 11,29 11,51 11,35 11,34 11,35 5.308 1.366.152.500
27/8/2024 11,67 11,49 -1,12% 11,49 11,67 11,53 11,49 11,57 2.868 785.929.800
26/8/2024 11,85 11,62 -1,94% 11,53 11,85 11,60 11,57 11,62 3.053 729.116.700
23/8/2024 11,67 11,85 +1,54% 11,63 11,99 11,84 11,84 11,98 3.455 1.505.681.600
22/8/2024 11,83 11,67 -1,02% 11,56 11,83 11,63 11,67 11,68 3.486 934.553.400
21/8/2024 11,76 11,79 +0,43% 11,74 11,87 11,80 11,79 11,83 4.535 1.621.925.300
20/8/2024 11,92 11,74 -1,51% 11,73 11,94 11,80 11,74 11,86 2.919 976.370.500
19/8/2024 11,88 11,92 +0,85% 11,71 11,92 11,85 11,87 11,93 3.697 1.025.685.600
16/8/2024 12,00 11,82 -0,67% 11,74 12,07 11,91 11,78 11,86 5.588 1.501.877.800
15/8/2024 11,72 11,90 +2,06% 11,62 11,94 11,82 11,83 11,90 7.564 1.901.420.900
14/8/2024 11,82 11,66 -1,10% 11,57 11,86 11,63 11,58 11,67 5.221 1.401.493.300
13/8/2024 11,79 11,79 +0,08% 11,73 11,90 11,78 11,76 11,79 4.045 885.647.600
12/8/2024 11,70 11,78 +0,08% 11,64 11,99 11,80 11,78 11,79 5.187 1.343.681.800
9/8/2024 11,76 11,77 +0,34% 11,72 11,89 11,78 11,75 11,77 2.969 759.065.100
8/8/2024 11,75 11,73 +0,51% 11,54 11,87 11,71 11,64 11,73 2.947 1.160.284.900
7/8/2024 11,25 11,67 +4,95% 11,19 12,03 11,77 11,67 11,70 6.714 1.803.206.300
6/8/2024 12,00 11,12 -6,55% 11,12 12,01 11,55 11,11 11,15 6.049 2.043.709.200
5/8/2024 11,46 11,90 +3,57% 11,25 11,94 11,78 11,89 11,90 4.566 1.649.826.800
2/8/2024 11,32 11,49 +1,59% 11,30 11,57 11,45 11,46 11,53 5.167 1.795.832.200
1/8/2024 11,25 11,31 -0,09% 11,25 11,58 11,41 11,31 11,40 2.652 812.153.900
31/7/2024 11,30 11,32 0,00% 11,30 11,48 11,35 11,31 11,45 1.899 786.636.200
30/7/2024 11,45 11,32 -1,48% 11,32 11,55 11,37 11,31 11,43 2.930 688.695.900
29/7/2024 11,64 11,49 -0,43% 11,49 11,64 11,54 11,49 11,50 2.483 594.798.100
26/7/2024 11,21 11,54 +2,03% 11,21 11,62 11,43 11,54 11,56 2.735 896.657.600
25/7/2024 11,49 11,31 -0,62% 11,21 11,49 11,30 11,30 11,35 2.866 757.959.700
24/7/2024 11,73 11,38 -2,98% 11,38 11,73 11,50 11,38 11,40 3.115 727.483.700
23/7/2024 11,94 11,73 -2,41% 11,71 11,95 11,79 11,72 11,82 2.007 661.134.800
22/7/2024 11,82 12,02 +0,67% 11,82 12,06 11,98 11,97 12,02 1.817 433.700.300
19/7/2024 11,77 11,94 +1,27% 11,70 11,94 11,81 11,86 11,94 2.750 632.769.200
18/7/2024 11,98 11,79 -1,50% 11,68 12,00 11,80 11,71 11,79 7.362 2.553.139.700
17/7/2024 12,24 11,97 -1,80% 11,97 12,24 12,04 11,96 12,05 6.127 1.499.267.400
16/7/2024 11,90 12,19 +2,44% 11,90 12,42 12,20 12,15 12,25 7.151 1.870.714.200
15/7/2024 12,09 11,90 -0,83% 11,75 12,09 11,85 11,87 11,82 5.133 1.333.291.100
12/7/2024 11,90 12,00 +1,61% 11,81 12,09 11,98 11,93 12,02 6.202 1.390.225.400
11/7/2024 11,72 11,81 +0,08% 11,72 12,00 11,88 11,81 11,90 6.395 1.602.916.700
10/7/2024 11,77 11,80 +0,34% 11,70 11,89 11,81 11,80 11,87 5.711 1.424.574.200
9/7/2024 11,76 11,76 +0,51% 11,62 11,82 11,76 11,76 11,79 2.035 647.288.500
8/7/2024 11,79 11,70 -2,58% 11,56 11,92 11,71 11,70 11,72 2.133 699.454.300
5/7/2024 11,94 12,01 +0,59% 11,72 12,06 11,90 11,95 12,03 3.028 868.277.900
4/7/2024 11,88 11,94 +0,84% 11,57 12,13 11,99 11,90 11,95 2.525 700.587.700
3/7/2024 11,51 11,84 +2,96% 11,51 11,84 11,66 11,76 11,84 2.388 1.823.428.600
2/7/2024 11,55 11,50 -0,69% 11,39 11,74 11,53 11,50 11,53 4.550 1.576.353.000
1/7/2024 11,41 11,58 +1,94% 11,25 11,59 11,48 11,55 11,59 2.746 936.083.900
28/6/2024 11,40 11,36 0,00% 11,36 11,59 11,45 11,35 11,42 2.862 917.106.500
27/6/2024 11,29 11,36 +0,71% 11,18 11,45 11,32 11,36 11,44 3.074 1.424.377.000
26/6/2024 11,48 11,28 -1,91% 11,28 11,51 11,37 11,28 11,36 3.096 731.039.300
25/6/2024 11,40 11,50 -0,43% 11,40 11,64 11,52 11,50 11,61 1.501 438.319.500
24/6/2024 11,55 11,55 +0,09% 11,46 11,68 11,55 11,55 11,65 2.617 838.089.900
21/6/2024 11,25 11,54 +2,58% 11,18 11,54 11,41 11,45 11,54 4.021 1.023.260.200
20/6/2024 11,33 11,25 -0,09% 11,10 11,42 11,21 11,20 11,25 2.396 893.157.700
19/6/2024 11,27 11,26 -0,09% 11,07 11,33 11,17 11,24 11,28 1.722 369.908.200
18/6/2024 10,99 11,27 +2,83% 10,93 11,27 11,18 11,21 11,28 2.353 789.150.000
17/6/2024 11,15 10,96 -1,97% 10,92 11,16 11,01 10,95 11,03 3.388 1.028.263.700
14/6/2024 11,11 11,18 -0,09% 11,08 11,30 11,15 11,12 11,18 4.302 1.069.421.000
13/6/2024 11,27 11,19 +0,18% 11,07 11,27 11,14 11,17 11,22 3.488 814.723.000
12/6/2024 11,25 11,17 -0,18% 10,97 11,27 11,13 11,16 11,23 5.414 1.722.560.200
11/6/2024 11,10 11,19 +0,72% 10,96 11,19 11,06 11,09 11,19 6.964 3.165.038.800
10/6/2024 11,43 11,11 -2,80% 10,96 11,43 11,11 11,07 11,12 4.933 1.602.273.900
7/6/2024 11,50 11,43 -0,70% 11,43 11,60 11,51 11,43 11,45 3.625 1.192.359.400
6/6/2024 11,49 11,51 +0,52% 11,44 11,67 11,58 11,49 11,54 1.968 581.978.300
5/6/2024 11,56 11,45 -0,95% 11,40 11,63 11,49 11,44 11,47 2.492 819.043.600
4/6/2024 11,31 11,56 +1,40% 11,30 11,64 11,55 11,55 11,57 3.877 1.259.920.200
3/6/2024 11,16 11,40 +2,15% 11,12 11,48 11,35 11,39 11,48 2.912 933.553.900
31/5/2024 11,48 11,16 -2,36% 11,13 11,48 11,20 11,16 11,25 2.822 1.132.028.700
29/5/2024 11,36 11,43 +0,62% 11,18 11,43 11,31 11,33 11,43 2.756 1.274.621.600
28/5/2024 11,45 11,36 -0,61% 11,23 11,48 11,31 11,36 11,37 3.583 1.350.213.600
27/5/2024 11,67 11,43 -2,06% 11,21 11,67 11,36 11,42 11,45 2.283 897.533.200
24/5/2024 12,10 11,67 -4,11% 11,67 12,17 11,93 11,66 11,68 3.486 3.458.528.300
23/5/2024 12,17 12,17 -0,16% 11,85 12,27 12,09 12,17 12,20 3.876 1.269.469.000
22/5/2024 12,26 12,19 0,00% 12,14 12,30 12,20 12,15 12,19 2.672 903.300.500
21/5/2024 12,13 12,19 +1,33% 11,97 12,25 12,18 12,17 12,22 2.722 1.559.553.400
20/5/2024 11,91 12,03 +0,75% 11,66 12,08 11,95 12,00 12,03 2.941 7.963.232.300
17/5/2024 12,04 11,94 -0,42% 11,93 12,09 11,97 11,91 11,97 1.732 554.402.600
16/5/2024 12,01 11,99 -0,91% 11,98 12,22 12,09 11,97 12,00 3.958 1.724.336.600
15/5/2024 12,20 12,10 -1,31% 12,10 12,39 12,20 12,10 12,11 3.446 948.059.200
14/5/2024 12,09 12,26 +1,49% 11,94 12,38 12,26 12,26 12,34 4.728 2.107.334.300
13/5/2024 12,18 12,08 -1,39% 12,03 12,27 12,09 12,04 12,13 4.242 1.541.563.900
10/5/2024 12,20 12,25 -0,41% 12,15 12,33 12,23 12,23 12,27 6.375 2.604.382.000
9/5/2024 12,19 12,30 +0,82% 12,11 12,37 12,24 12,26 12,30 4.538 2.514.654.600
8/5/2024 12,24 12,20 -0,08% 11,97 12,30 12,14 12,13 12,20 5.081 2.572.903.100
7/5/2024 12,20 12,21 +0,08% 12,18 12,39 12,26 12,21 12,27 4.070 1.479.959.800
6/5/2024 12,04 12,20 0,00% 12,04 12,30 12,20 12,17 12,25 3.379 1.721.392.600
3/5/2024 12,09 12,20 +1,67% 12,02 12,30 12,21 12,18 12,21 3.726 1.796.379.900
2/5/2024 12,01 12,00 +0,42% 11,85 12,09 11,99 11,98 12,04 4.628 1.459.303.000
30/4/2024 11,86 11,95 -0,08% 11,86 12,05 11,97 11,95 12,00 7.080 2.902.527.800
29/4/2024 11,69 11,96 +2,31% 11,67 11,96 11,77 11,81 11,96 3.366 1.131.745.400
26/4/2024 11,55 11,69 +1,30% 11,52 11,82 11,69 11,68 11,69 2.832 1.029.137.800
25/4/2024 11,08 11,54 +4,43% 11,06 11,54 11,35 11,50 11,54 4.253 1.238.217.300
24/4/2024 10,94 11,05 +1,10% 10,89 11,07 10,94 11,03 11,06 5.969 1.768.016.700
23/4/2024 10,83 10,93 +0,74% 10,82 11,01 10,92 10,93 10,96 7.310 2.826.943.500
22/4/2024 10,85 10,85 0,00% 10,83 10,97 10,88 10,84 10,90 2.884 1.781.580.500
19/4/2024 10,79 10,85 +0,18% 10,78 11,01 10,90 10,85 10,93 5.774 2.047.709.900
18/4/2024 10,80 10,83 +0,84% 10,70 10,94 10,85 10,82 10,83 3.559 1.007.694.600
17/4/2024 10,88 10,74 -1,29% 10,49 10,95 10,67 10,73 10,74 3.029 1.098.798.600
16/4/2024 10,71 10,88 +1,02% 10,57 10,92 10,77 10,83 10,89 4.061 1.458.138.600
15/4/2024 10,90 10,77 -7,71% 10,68 10,92 10,79 10,76 10,80 5.720 2.270.663.200
12/4/2024 11,70 11,67 +1,13% 11,50 11,75 11,62 11,62 11,67 5.814 2.506.369.200
11/4/2024 11,78 11,54 -1,54% 11,48 11,78 11,57 11,53 11,58 4.385 2.107.878.500
10/4/2024 11,75 11,72 -0,09% 11,50 11,82 11,67 11,72 11,74 6.374 3.058.248.400
9/4/2024 12,01 11,73 -2,41% 11,66 12,03 11,76 11,72 11,75 4.378 1.558.142.400
8/4/2024 12,02 12,02 +0,42% 11,80 12,07 11,95 12,00 12,07 7.055 2.217.493.900
5/4/2024 12,03 11,97 +0,17% 11,90 12,06 11,97 11,96 12,03 1.550 567.778.600
4/4/2024 12,30 11,95 +0,50% 11,89 12,61 12,03 11,95 12,02 3.339 1.371.519.000
3/4/2024 12,05 11,89 -1,25% 11,77 12,18 11,91 11,88 11,93 5.178 1.480.364.600
2/4/2024 12,12 12,04 -1,39% 11,88 12,22 12,00 12,00 12,05 4.539 1.968.657.200
1/4/2024 12,16 12,21 +0,41% 12,03 12,22 12,16 12,15 12,21 2.971 1.101.516.200
28/3/2024 12,03 12,16 +1,08% 11,68 12,26 12,05 12,16 12,25 7.063 3.910.452.300
27/3/2024 11,46 12,03 +3,98% 11,46 12,03 11,84 11,95 12,04 5.105 2.829.867.400
26/3/2024 11,97 11,57 -3,42% 11,46 12,03 11,70 11,56 11,57 4.185 1.604.206.700
25/3/2024 12,62 11,98 -5,15% 11,98 12,62 12,16 11,97 11,98 1.707 877.544.000
22/3/2024 12,60 12,63 0,00% 12,56 12,65 12,59 12,58 12,63 3.468 1.001.172.300
21/3/2024 12,71 12,63 -0,55% 12,49 12,74 12,59 12,62 12,66 2.508 1.133.049.900
20/3/2024 12,71 12,70 0,00% 12,68 12,75 12,70 12,66 12,70 3.966 2.273.563.100
19/3/2024 12,80 12,70 -0,39% 12,60 12,80 12,70 12,68 12,74 2.644 1.147.787.300
18/3/2024 12,73 12,75 +0,16% 12,66 12,88 12,73 12,68 12,75 2.597 1.349.257.700
15/3/2024 12,71 12,73 -0,55% 12,68 12,85 12,76 12,72 12,80 2.938 1.971.268.600
14/3/2024 13,00 12,80 -1,54% 12,61 13,00 12,76 12,75 12,80 4.498 2.414.163.700
13/3/2024 12,99 13,00 +0,39% 12,81 13,05 12,95 12,97 13,05 3.368 1.351.731.400
12/3/2024 13,00 12,95 0,00% 12,92 13,02 12,96 12,95 13,00 2.178 710.026.400
11/3/2024 13,02 12,95 -0,84% 12,91 13,05 12,97 12,91 12,95 4.165 2.330.810.700
8/3/2024 12,65 13,06 +1,95% 12,60 13,08 12,95 0,00 0,00 5.354 2.192.625.300
7/3/2024 12,75 12,81 +0,87% 12,69 12,88 12,78 12,76 12,83 5.484 2.403.907.000
6/3/2024 12,60 12,70 +1,20% 12,54 12,82 12,72 12,66 12,80 196 4.632.059.800
5/3/2024 12,44 12,55 +1,37% 12,40 12,62 12,53 12,52 12,59 4.834 3.062.985.400
4/3/2024 12,51 12,38 -1,04% 12,22 12,83 12,47 12,24 12,38 7.497 3.492.690.500
1/3/2024 12,06 12,51 +3,82% 12,03 12,63 12,38 12,43 12,52 1.812 2.988.668.400
29/2/2024 12,00 12,05 -0,17% 11,79 12,32 12,04 12,04 12,08 4.208 2.612.626.800
28/2/2024 12,20 12,07 -1,71% 11,99 12,32 12,05 12,06 12,13 5.662 2.443.198.400
27/2/2024 12,20 12,28 +1,07% 11,95 12,28 12,14 12,28 12,29 6.585 3.735.525.600
26/2/2024 12,80 12,15 -5,08% 12,13 12,80 12,22 12,11 12,19 3.752 1.335.245.600
23/2/2024 13,07 12,80 -2,29% 12,77 13,07 12,86 0,00 0,00 2.009 587.300.900
22/2/2024 13,15 13,10 -0,15% 12,93 13,17 13,06 13,07 13,10 2.788 1.014.207.000
21/2/2024 13,02 13,12 +0,92% 12,92 13,18 13,02 13,01 13,18 2.902 1.020.033.100
20/2/2024 12,98 13,00 0,00% 12,92 13,04 12,99 12,98 13,03 4.637 1.742.174.900
19/2/2024 13,20 13,00 -1,52% 12,88 13,22 12,99 12,99 13,00 1.973 827.677.000
16/2/2024 13,20 13,20 0,00% 12,88 13,25 13,14 13,14 13,20 2.007 943.403.300
15/2/2024 13,06 13,20 +0,38% 12,94 13,23 13,15 13,20 13,22 4.875 4.094.921.200
14/2/2024 13,14 13,15 -0,08% 13,07 13,27 13,15 13,12 13,16 6.350 4.156.339.500
9/2/2024 13,18 13,16 -0,15% 13,11 13,37 13,20 0,00 0,00 5.543 1.848.464.500
8/2/2024 13,12 13,18 +0,38% 12,81 13,18 13,00 13,11 13,18 5.583 4.992.181.000
7/2/2024 12,74 13,13 +1,78% 12,73 13,13 13,01 13,00 13,13 4.924 3.007.934.400
6/2/2024 13,00 12,90 -0,77% 12,85 13,06 12,93 12,90 12,97 9.663 4.846.426.500
5/2/2024 12,60 13,00 +3,01% 12,52 13,02 12,87 12,94 13,00 6.236 8.762.507.400
2/2/2024 12,19 12,62 +3,10% 12,19 12,62 12,45 12,55 12,62 6.341 3.303.479.000
1/2/2024 12,03 12,24 +1,32% 11,99 12,39 12,22 12,21 12,26 6.052 2.669.520.300
31/1/2024 11,95 12,08 +0,67% 11,85 12,25 12,12 12,05 12,08 3.950 1.212.691.300
30/1/2024 12,00 12,00 -0,91% 11,80 12,12 12,02 11,93 12,00 668 7.805.558.600
29/1/2024 11,83 12,11 +2,37% 11,75 12,24 12,12 12,11 12,15 6.587 6.712.312.700
26/1/2024 11,83 11,83 +0,85% 11,74 12,03 11,86 11,82 11,88 3.755 1.443.584.400
25/1/2024 12,00 11,73 -2,25% 11,70 12,10 11,87 11,69 11,76 2.847 859.249.200
24/1/2024 11,98 12,00 +1,44% 11,87 12,08 11,96 12,00 12,04 9.028 2.618.905.100
23/1/2024 11,64 11,83 +1,72% 11,64 11,89 11,80 11,82 11,90 2.973 766.521.400
22/1/2024 12,06 11,63 -3,57% 11,62 12,06 11,73 11,62 11,70 4.505 1.614.349.100
19/1/2024 11,82 12,06 +2,20% 11,65 12,10 11,93 11,95 12,06 3.834 1.528.552.300
18/1/2024 12,06 11,80 -1,50% 11,76 12,06 11,85 11,79 11,88 4.408 1.122.842.700
17/1/2024 11,88 11,98 +0,17% 11,77 12,11 11,96 11,95 11,98 4.270 1.298.924.000
16/1/2024 11,96 11,96 -0,33% 11,82 11,99 11,93 11,90 11,96 3.961 1.047.665.200
15/1/2024 12,01 12,00 0,00% 11,91 12,14 12,00 12,00 12,03 3.188 2.468.512.200
12/1/2024 11,95 12,00 +0,33% 11,87 12,08 11,99 11,95 12,01 6.848 5.949.575.800
11/1/2024 11,95 11,96 -0,17% 11,77 12,40 11,98 11,95 12,03 3.195 3.012.037.000
10/1/2024 11,85 11,98 +1,10% 11,80 12,14 12,01 11,98 12,02 3.026 2.942.520.500
9/1/2024 12,13 11,85 -3,74% 11,69 12,20 11,89 11,85 11,93 7.922 4.179.832.100
8/1/2024 11,83 12,31 +4,06% 11,80 12,31 12,15 12,21 12,31 6.007 1.921.787.600
5/1/2024 11,50 11,83 +2,96% 11,39 11,93 11,78 11,73 11,84 4.512 1.789.009.700
4/1/2024 11,25 11,49 +2,22% 11,20 11,52 11,33 11,48 11,50 3.374 1.677.507.100
3/1/2024 11,20 11,24 +0,36% 11,14 11,32 11,25 11,24 11,26 3.263 698.192.500
2/1/2024 11,61 11,20 -3,61% 11,13 11,65 11,28 11,15 11,21 7.667 1.643.677.100
28/12/2023 11,71 11,62 -0,85% 11,56 11,71 11,62 11,60 11,62 2.038 580.540.000
27/12/2023 11,79 11,72 -0,59% 11,52 11,80 11,66 11,72 11,73 5.789 1.365.698.400
26/12/2023 11,88 11,79 -0,76% 11,74 12,03 11,84 11,75 11,83 3.194 724.249.200
22/12/2023 11,89 11,88 -0,08% 11,83 12,10 11,94 11,88 11,93 3.502 1.209.668.000
21/12/2023 11,94 11,89 +0,51% 11,79 12,04 11,87 11,89 11,90 4.544 1.263.587.800
20/12/2023 11,78 11,83 +0,42% 11,74 11,95 11,85 11,83 11,91 3.636 1.021.238.500
19/12/2023 11,74 11,78 +0,34% 11,63 11,85 11,76 11,77 11,82 4.208 980.590.100
18/12/2023 11,37 11,74 +3,25% 11,33 11,75 11,55 11,69 11,74 1.997 1.257.372.000
15/12/2023 11,60 11,37 -0,96% 11,28 11,60 11,39 11,31 11,37 3.550 1.422.005.200
14/12/2023 11,45 11,48 +0,26% 11,43 11,66 11,50 11,47 11,55 7.266 1.735.346.200
13/12/2023 11,21 11,45 +2,51% 11,07 11,57 11,32 11,45 11,53 5.198 1.796.330.900
12/12/2023 11,16 11,17 +0,09% 11,05 11,27 11,15 11,17 11,20 7.209 2.089.621.900
11/12/2023 11,24 11,16 -0,98% 11,07 11,34 11,16 11,13 11,20 2.461 562.384.700
8/12/2023 11,30 11,27 +0,27% 11,20 11,43 11,31 11,27 11,35 3.689 1.112.796.200
7/12/2023 11,13 11,24 +0,99% 11,12 11,39 11,25 11,18 11,26 3.722 825.621.400
6/12/2023 11,05 11,13 +0,72% 11,05 11,31 11,13 11,07 11,13 4.308 1.445.133.000
5/12/2023 10,99 11,05 +0,09% 10,99 11,23 11,08 11,04 11,05 2.924 738.430.900
4/12/2023 11,17 11,04 -1,25% 10,95 11,21 11,04 11,02 11,07 3.208 1.232.821.300
1/12/2023 11,05 11,18 +0,63% 11,00 11,19 11,10 11,11 11,19 3.364 1.105.710.500
30/11/2023 11,02 11,11 +0,82% 10,89 11,23 11,09 11,11 11,21 9.148 2.584.089.400
29/11/2023 11,41 11,02 -2,56% 11,00 11,41 11,16 11,02 11,04 6.388 1.895.591.200
28/11/2023 11,14 11,31 +1,80% 11,09 11,42 11,32 11,31 11,40 4.159 963.445.500
27/11/2023 10,94 11,11 +1,18% 10,94 11,17 11,05 11,10 11,18 2.128 1.004.043.100
24/11/2023 10,96 10,98 +0,18% 10,87 11,05 10,95 10,98 10,99 5.432 1.100.041.600
23/11/2023 10,90 10,96 +0,18% 10,77 11,03 10,94 10,96 10,98 2.624 755.365.000
22/11/2023 11,34 10,94 -3,70% 10,86 11,54 11,13 10,91 10,94 4.656 1.133.102.100
21/11/2023 11,40 11,36 -1,22% 11,29 11,49 11,37 11,36 11,38 4.216 1.075.407.400
20/11/2023 11,41 11,50 +0,79% 11,36 11,66 11,51 11,50 11,53 2.509 637.003.900
17/11/2023 11,78 11,41 -3,14% 11,41 11,93 11,54 11,41 11,43 4.875 1.639.648.100
16/11/2023 11,86 11,78 -0,76% 11,61 12,04 11,76 11,76 11,78 8.696 1.824.854.600
14/11/2023 11,78 11,87 +0,42% 11,71 12,22 12,00 11,87 11,90 7.386 2.421.175.200
13/11/2023 11,94 11,82 -1,01% 11,75 12,08 11,85 11,80 11,82 4.644 1.208.864.900
10/11/2023 11,90 11,94 +0,76% 11,76 12,04 11,91 11,89 11,96 7.307 2.842.449.500
9/11/2023 12,10 11,85 -2,07% 11,79 12,25 11,97 11,85 11,93 5.223 4.112.828.900
8/11/2023 11,61 12,10 +3,77% 11,61 12,23 12,04 12,09 12,10 5.955 3.351.821.300
7/11/2023 11,65 11,66 +0,09% 11,28 11,77 11,55 11,66 11,69 7.068 3.452.310.800
6/11/2023 11,39 11,65 +3,01% 11,26 11,73 11,50 11,61 11,66 5.402 4.926.404.300
3/11/2023 10,91 11,31 +5,01% 10,82 11,38 11,18 11,25 11,31 7.858 3.512.658.100
1/11/2023 10,44 10,77 +3,16% 10,44 10,80 10,70 10,75 10,77 8.661 1.993.253.500
31/10/2023 10,19 10,44 +2,35% 10,03 10,63 10,45 10,44 10,45 6.635 1.960.339.000
30/10/2023 10,40 10,20 -1,83% 10,15 10,40 10,23 10,19 10,26 3.003 1.119.260.400
27/10/2023 10,53 10,39 -1,52% 10,27 10,57 10,37 10,34 10,40 4.176 1.076.472.500
26/10/2023 10,59 10,55 -0,38% 10,46 10,74 10,57 10,55 10,56 3.365 1.047.281.700
25/10/2023 11,22 10,59 -5,53% 10,59 11,35 10,81 10,59 10,64 3.584 958.891.600
24/10/2023 11,10 11,21 +1,54% 10,93 11,31 11,15 11,21 11,27 4.198 1.271.292.700
23/10/2023 10,56 11,04 +3,08% 10,53 11,08 10,94 11,02 11,05 2.969 879.327.400
20/10/2023 10,41 10,71 +3,18% 10,26 10,71 10,55 10,70 10,71 2.594 989.311.000
19/10/2023 10,46 10,38 -0,95% 10,28 10,67 10,40 10,37 10,39 4.485 1.997.187.500
18/10/2023 10,53 10,48 -0,95% 10,28 10,58 10,44 10,47 10,49 3.768 1.756.972.100
17/10/2023 10,65 10,58 -1,12% 10,52 10,74 10,61 10,56 10,63 3.512 836.623.400
16/10/2023 10,90 10,70 -1,11% 10,54 10,90 10,75 10,69 10,76 2.173 564.073.900
13/10/2023 10,88 10,82 -0,82% 10,65 10,98 10,86 10,79 10,83 3.470 824.880.700
11/10/2023 11,06 10,91 -1,09% 10,80 11,07 10,91 10,91 10,95 2.261 553.267.100
10/10/2023 10,70 11,03 +3,28% 10,69 11,03 10,90 10,96 11,03 3.857 1.336.166.300
9/10/2023 10,48 10,68 +1,71% 10,41 10,71 10,60 10,64 10,68 3.786 962.302.800
6/10/2023 10,75 10,50 -3,05% 10,45 10,81 10,61 10,50 10,57 2.700 858.355.500
5/10/2023 10,70 10,83 +1,12% 10,64 10,90 10,76 10,82 10,84 2.796 1.074.082.800
4/10/2023 10,85 10,71 -0,65% 10,70 10,91 10,78 10,70 10,73 2.309 693.680.300
3/10/2023 10,86 10,78 -1,91% 10,75 11,02 10,84 10,77 10,87 5.922 2.027.363.300
2/10/2023 10,90 10,99 +0,92% 10,84 11,05 10,95 10,98 10,99 3.495 784.369.000
29/9/2023 10,97 10,89 -0,09% 10,85 11,19 10,94 10,89 10,91 3.331 1.580.852.200
28/9/2023 10,44 10,90 +3,71% 10,34 10,98 10,78 10,90 10,93 4.878 1.879.011.400
27/9/2023 11,20 10,51 -5,74% 10,39 11,21 10,75 10,51 10,55 7.109 4.700.512.600
26/9/2023 11,21 11,15 -0,98% 11,08 11,28 11,19 11,15 11,18 2.727 4.619.065.300
25/9/2023 11,00 11,26 +1,08% 11,00 11,29 11,19 11,26 11,28 3.982 1.252.072.600
22/9/2023 11,28 11,14 -0,89% 11,08 11,44 11,26 11,12 11,14 3.857 2.214.142.100
21/9/2023 10,96 11,24 +1,63% 10,89 11,37 11,14 11,22 11,24 5.322 2.818.500.300
20/9/2023 10,97 11,06 +1,75% 10,87 11,29 11,13 11,05 11,10 4.579 1.945.731.200
19/9/2023 10,79 10,87 +1,21% 10,74 10,89 10,84 10,85 10,87 3.830 1.358.575.500
18/9/2023 10,87 10,74 -0,56% 10,74 10,87 10,78 10,74 10,76 2.206 611.877.500
15/9/2023 10,80 10,80 +0,47% 10,72 10,81 10,76 10,74 10,81 3.265 963.266.300
14/9/2023 10,84 10,75 +0,19% 10,71 10,84 10,76 10,75 10,82 5.076 1.081.124.000
13/9/2023 10,88 10,73 -0,92% 10,67 10,89 10,75 10,72 10,76 3.786 847.043.400
12/9/2023 10,60 10,83 +2,75% 10,55 10,87 10,77 10,83 10,86 4.684 1.133.193.100
11/9/2023 10,41 10,54 +1,25% 10,36 10,61 10,53 10,53 10,55 3.643 830.862.400
8/9/2023 10,52 10,41 -2,07% 10,39 10,60 10,47 10,40 10,44 3.423 859.649.900
6/9/2023 10,52 10,63 +1,14% 10,50 10,79 10,62 10,61 10,64 5.259 1.414.491.000
5/9/2023 10,41 10,51 -0,10% 10,35 10,58 10,48 10,50 10,52 3.913 756.362.000
4/9/2023 10,56 10,52 -0,38% 10,33 10,59 10,49 10,52 10,54 2.196 481.064.200
1/9/2023 10,45 10,56 +2,13% 10,27 10,56 10,46 10,48 10,57 5.917 1.536.939.300
31/8/2023 10,33 10,34 -0,48% 10,08 10,36 10,26 10,33 10,36 8.793 2.286.903.700
30/8/2023 10,47 10,39 -0,86% 10,25 10,57 10,35 10,36 10,40 6.358 1.676.363.200
29/8/2023 10,60 10,48 -0,66% 10,18 10,61 10,38 10,47 10,49 4.950 1.756.325.000
28/8/2023 10,52 10,55 +0,29% 10,33 10,64 10,50 10,53 10,56 4.039 1.496.408.100
25/8/2023 10,85 10,52 -3,04% 10,33 10,85 10,51 10,52 10,53 4.862 1.557.975.900
24/8/2023 10,85 10,85 0,00% 10,74 11,05 10,89 10,83 10,85 2.839 903.612.200
23/8/2023 11,11 10,85 -1,63% 10,65 11,13 10,78 10,83 10,86 7.503 2.521.599.200
22/8/2023 11,06 11,03 -0,27% 10,98 11,19 11,07 11,02 11,06 3.346 975.960.100
21/8/2023 11,06 11,06 -0,72% 10,84 11,17 11,03 11,05 11,09 3.902 1.221.569.600
18/8/2023 11,71 11,14 -5,19% 10,94 11,71 11,23 11,13 11,18 4.546 2.036.738.600
17/8/2023 11,50 11,75 +2,62% 11,47 11,86 11,68 11,75 11,81 4.965 2.489.448.000
16/8/2023 11,42 11,45 +0,44% 11,28 11,50 11,40 11,40 11,46 3.927 1.447.797.800
15/8/2023 11,32 11,40 +0,35% 11,32 11,49 11,40 11,40 11,45 5.527 1.441.084.800
14/8/2023 11,80 11,36 -2,41% 11,29 11,80 11,38 11,35 11,36 3.761 1.001.785.000
11/8/2023 11,50 11,64 +1,04% 11,50 11,82 11,63 11,63 11,69 3.580 1.056.229.400
10/8/2023 12,64 11,52 -8,43% 10,91 12,64 11,46 11,51 11,60 1.758 6.878.804.100
9/8/2023 12,50 12,58 -0,16% 12,34 12,63 12,52 12,50 12,58 2.365 1.236.712.300
8/8/2023 12,14 12,60 +2,77% 11,74 12,71 12,53 12,60 12,70 5.144 3.482.968.100
7/8/2023 12,40 12,26 -1,13% 12,14 12,75 12,34 12,20 12,26 3.368 1.367.152.300
4/8/2023 12,13 12,40 +2,14% 12,02 12,40 12,29 12,33 12,40 4.661 1.619.426.400
3/8/2023 12,21 12,14 -0,08% 12,06 12,44 12,18 12,14 12,16 2.361 867.090.500
2/8/2023 12,16 12,15 -0,08% 11,87 12,17 12,02 12,09 12,15 3.641 1.027.019.900
1/8/2023 12,22 12,16 -0,82% 12,00 12,26 12,09 12,10 12,17 2.656 1.004.684.500
31/7/2023 12,39 12,26 -0,97% 12,21 12,68 12,34 12,22 12,30 3.686 1.337.178.600
28/7/2023 12,37 12,38 +1,06% 12,25 12,50 12,35 12,31 12,39 1.916 845.442.900
27/7/2023 12,35 12,25 -0,81% 12,25 12,51 12,43 12,25 12,30 2.345 1.858.606.600
26/7/2023 12,41 12,35 -0,40% 12,30 12,43 12,35 12,35 12,41 1.768 915.634.800
25/7/2023 12,17 12,40 +3,08% 12,16 12,43 12,38 12,40 12,42 2.914 1.346.686.900
24/7/2023 12,18 12,03 -1,39% 11,94 12,23 12,07 12,03 12,08 3.986 1.688.679.600
21/7/2023 12,58 12,20 -2,48% 12,11 12,60 12,38 12,18 12,20 3.802 2.726.890.700
20/7/2023 12,29 12,51 +1,71% 12,24 12,51 12,42 12,44 12,52 2.535 1.086.524.900
19/7/2023 12,28 12,30 +0,41% 12,18 12,43 12,33 12,30 12,32 2.308 1.249.512.900
18/7/2023 12,05 12,25 +2,08% 12,01 12,32 12,21 12,25 12,30 2.764 1.472.780.000
17/7/2023 12,00 12,00 0,00% 11,92 12,14 12,02 12,00 12,03 3.043 1.346.632.000
14/7/2023 12,05 12,00 -1,07% 11,89 12,09 11,99 11,97 12,00 4.233 1.432.067.600
13/7/2023 12,49 12,13 -2,10% 11,98 12,49 12,12 12,07 12,13 2.624 1.231.800.600
12/7/2023 12,69 12,39 -2,21% 12,29 12,87 12,59 12,38 12,39 6.800 2.829.430.600
11/7/2023 12,50 12,67 +1,36% 12,41 12,75 12,61 12,67 12,68 5.096 1.629.129.700
10/7/2023 12,75 12,50 -2,72% 12,44 12,76 12,51 12,49 12,53 6.005 2.188.794.000
7/7/2023 12,13 12,85 +5,94% 12,10 12,85 12,63 12,77 12,86 896 11.144.275.100
6/7/2023 12,10 12,13 -0,25% 11,97 12,36 12,16 12,12 12,14 4.780 1.902.276.000
5/7/2023 12,26 12,16 -0,73% 12,16 12,34 12,23 12,16 12,24 5.395 1.528.142.200
4/7/2023 12,25 12,25 -0,65% 12,21 12,34 12,25 12,23 12,28 4.254 1.475.814.800
3/7/2023 12,47 12,33 -1,75% 12,16 12,51 12,31 12,33 12,34 9.690 3.229.459.700
30/6/2023 11,94 12,55 +5,02% 11,92 12,85 12,52 12,45 12,57 2.321 7.501.947.400
29/6/2023 11,58 11,95 +4,00% 11,44 11,98 11,78 11,92 11,96 7.634 2.469.320.100
28/6/2023 11,45 11,49 -0,43% 11,33 11,63 11,48 11,48 11,49 4.937 1.322.330.700
27/6/2023 11,91 11,54 -3,03% 11,53 12,03 11,64 11,53 11,56 3.277 1.181.477.700
26/6/2023 12,00 11,90 -0,83% 11,68 12,02 11,84 11,90 11,91 2.379 998.220.800
23/6/2023 11,78 12,00 +0,33% 11,77 12,13 12,04 11,94 12,00 5.952 2.505.526.200
22/6/2023 12,02 11,96 -1,16% 11,94 12,04 11,99 11,95 12,00 7.158 3.221.484.400
21/6/2023 11,68 12,10 +3,77% 11,57 12,11 11,94 12,05 12,10 7.738 3.304.758.000
20/6/2023 11,49 11,66 +1,04% 11,44 11,70 11,60 11,61 11,66 5.258 1.551.685.700
19/6/2023 11,55 11,54 -0,09% 11,42 11,68 11,58 11,52 11,54 1.827 1.166.851.700
16/6/2023 11,80 11,55 -2,61% 11,55 11,83 11,61 11,55 11,60 9.966 9.840.931.600
15/6/2023 12,19 11,86 -2,87% 11,75 12,21 11,90 11,86 11,90 4.983 4.988.053.200
14/6/2023 11,90 12,21 +3,04% 11,81 12,35 12,19 12,20 12,21 8.262 2.861.828.600
13/6/2023 12,16 11,85 -2,31% 11,52 12,16 11,74 11,80 11,85 8.240 2.991.295.800
12/6/2023 11,99 12,13 +2,62% 11,84 12,16 12,06 12,13 12,15 6.042 2.527.897.000
9/6/2023 11,67 11,82 +1,29% 11,64 11,89 11,79 11,82 11,85 7.224 2.646.330.300
7/6/2023 11,41 11,67 +1,92% 11,34 11,77 11,61 11,67 11,72 8.264 3.983.825.900
6/6/2023 11,50 11,45 +0,44% 11,42 11,69 11,53 11,45 11,46 3.805 1.366.351.900
5/6/2023 11,11 11,40 +2,24% 10,89 11,45 11,24 11,40 11,42 4.920 4.063.978.500
2/6/2023 11,11 11,15 +0,90% 11,00 11,32 11,18 11,15 11,17 4.157 2.136.637.800
1/6/2023 10,70 11,05 +3,95% 10,70 11,05 10,98 10,99 11,05 230 2.892.022.800
31/5/2023 11,37 10,63 -6,51% 10,57 11,39 10,80 10,63 10,64 8.691 5.944.902.600
30/5/2023 11,74 11,37 -3,15% 11,33 11,80 11,43 11,37 11,41 5.253 1.233.284.700
29/5/2023 11,81 11,74 -0,84% 11,38 11,86 11,70 11,73 11,82 4.370 2.289.053.100
26/5/2023 11,77 11,84 +1,20% 11,77 11,91 11,85 11,83 11,84 5.037 1.623.772.200
25/5/2023 11,55 11,70 +2,90% 11,46 11,73 11,65 11,65 11,70 5.801 1.864.007.200
24/5/2023 11,36 11,37 -0,61% 11,36 11,58 11,44 11,36 11,47 5.501 1.323.503.500
23/5/2023 11,45 11,44 -0,09% 11,32 11,56 11,46 11,44 11,49 3.345 1.423.493.800
22/5/2023 11,59 11,45 -1,12% 11,45 11,68 11,57 11,45 11,51 5.548 2.463.265.600
19/5/2023 11,35 11,58 +2,66% 11,32 11,59 11,53 11,49 11,58 5.666 1.664.510.700
18/5/2023 11,11 11,28 +1,26% 11,11 11,28 11,23 11,21 11,28 3.653 970.739.900
17/5/2023 11,15 11,14 0,00% 11,09 11,23 11,15 11,13 11,18 2.857 1.018.556.500
16/5/2023 11,35 11,14 -1,24% 11,06 11,49 11,25 11,14 11,16 7.415 2.909.032.200
15/5/2023 11,08 11,28 +1,81% 11,08 11,35 11,27 11,27 11,28 4.953 1.841.877.800
12/5/2023 11,06 11,08 +0,09% 10,92 11,23 11,11 11,08 11,09 5.000 1.576.334.800
11/5/2023 10,69 11,07 +5,73% 10,63 11,33 11,15 11,07 11,09 3.978 7.478.058.600
10/5/2023 10,31 10,47 +1,85% 10,26 10,52 10,41 10,39 10,47 5.554 2.512.417.000
9/5/2023 10,27 10,28 +0,10% 10,19 10,35 10,29 10,28 10,31 5.260 1.366.012.500
8/5/2023 10,39 10,27 0,00% 10,19 10,42 10,30 10,27 10,30 4.584 1.771.545.300
5/5/2023 9,99 10,27 +3,53% 9,89 10,38 10,00 10,26 10,27 5.857 14.346.235.300
4/5/2023 9,95 9,92 -0,30% 9,87 9,99 9,93 9,85 9,92 2.986 955.319.400
3/5/2023 9,96 9,95 0,00% 9,82 9,99 9,90 9,94 9,96 5.279 1.557.636.600
2/5/2023 10,00 9,95 -0,50% 9,84 10,04 9,97 9,95 10,00 5.917 3.179.880.300
28/4/2023 9,93 10,00 +1,01% 9,90 10,06 9,99 9,99 10,00 7.928 5.595.450.900
27/4/2023 9,88 9,90 +0,20% 9,80 9,95 9,89 9,87 9,90 6.713 3.482.924.200
26/4/2023 9,88 9,88 +0,10% 9,80 9,97 9,89 9,86 9,88 3.688 2.947.737.700
25/4/2023 9,88 9,87 0,00% 9,68 9,88 9,77 9,80 9,87 3.943 1.225.845.800
24/4/2023 10,18 9,87 -4,64% 9,85 10,18 9,97 9,86 9,89 4.275 1.731.568.700
20/4/2023 10,28 10,35 +0,68% 10,18 10,41 10,32 10,35 10,41 4.225 1.333.114.200
19/4/2023 10,36 10,28 -1,44% 10,21 10,45 10,32 10,28 10,30 7.071 1.600.602.700
18/4/2023 10,73 10,43 -1,97% 10,33 10,80 10,45 10,40 10,44 4.936 1.480.902.100
17/4/2023 10,59 10,64 +0,38% 10,50 10,78 10,65 10,64 10,70 3.759 1.909.864.100
14/4/2023 10,64 10,60 -0,84% 10,52 10,66 10,58 10,58 10,60 3.151 976.822.100
13/4/2023 10,81 10,69 -1,11% 10,64 10,84 10,71 10,69 10,70 4.792 1.551.059.600
12/4/2023 10,61 10,81 +0,37% 10,56 10,95 10,72 10,76 10,81 8.411 4.508.981.000
11/4/2023 10,86 10,77 -0,83% 10,75 11,28 10,93 10,76 10,80 7.057 3.809.349.100
10/4/2023 10,95 10,86 +0,37% 10,79 10,97 10,86 10,86 10,89 2.977 716.524.400
6/4/2023 10,56 10,82 +3,44% 10,48 10,91 10,77 10,82 10,90 4.021 1.260.886.100
5/4/2023 10,91 10,46 -5,25% 10,36 11,05 10,53 10,38 10,46 3.633 1.089.620.800
4/4/2023 10,96 11,04 +0,73% 10,87 11,19 11,01 11,03 11,04 7.153 4.319.393.400
3/4/2023 10,95 10,96 -0,36% 10,72 11,06 10,89 10,94 10,96 4.422 1.846.568.500
31/3/2023 11,05 11,00 -0,81% 10,91 11,10 11,00 10,99 11,08 5.314 2.716.239.800
30/3/2023 11,29 11,09 -0,72% 11,07 11,30 11,15 11,09 11,10 4.048 1.625.356.300
29/3/2023 11,30 11,17 -0,27% 10,99 11,30 11,13 11,17 11,18 3.653 1.401.717.900
28/3/2023 11,01 11,20 +1,54% 10,95 11,27 11,17 11,20 11,21 4.222 1.543.563.300
27/3/2023 11,02 11,03 +0,46% 10,92 11,22 11,09 11,03 11,07 3.827 1.185.543.300
24/3/2023 10,99 10,98 -0,09% 10,92 11,12 10,99 10,98 10,99 3.117 1.213.216.100
23/3/2023 11,03 10,99 -0,36% 10,90 11,09 10,97 10,99 11,00 3.943 2.857.274.400
22/3/2023 10,95 11,03 +0,09% 10,94 11,15 11,04 11,03 11,04 3.501 1.070.083.100
21/3/2023 11,04 11,02 +0,46% 10,99 11,26 11,05 11,00 11,03 4.618 1.371.532.000
20/3/2023 10,92 10,97 -0,27% 10,84 11,05 10,96 10,97 11,00 4.423 1.511.392.600
17/3/2023 11,12 11,00 -1,43% 10,88 11,12 11,00 11,00 11,02 5.487 5.789.945.700
16/3/2023 11,15 11,16 +0,54% 10,98 11,27 11,12 11,15 11,16 4.360 1.209.196.900
15/3/2023 11,01 11,10 -0,18% 10,91 11,17 11,06 11,09 11,10 3.393 1.048.378.200
14/3/2023 11,57 11,12 -3,39% 11,05 11,64 11,21 11,12 11,13 5.923 1.822.297.800
13/3/2023 11,43 11,51 0,00% 11,29 11,66 11,53 11,50 11,52 3.447 1.110.302.500
10/3/2023 11,57 11,51 -1,29% 11,20 11,65 11,48 11,48 11,51 4.428 1.489.954.100
9/3/2023 11,71 11,66 -0,43% 11,60 11,93 11,77 11,66 11,67 6.656 1.662.847.100
8/3/2023 11,97 11,71 -1,68% 11,66 11,99 11,78 11,71 11,72 4.804 1.674.937.800
7/3/2023 11,67 11,91 +1,36% 11,57 12,04 11,93 11,90 11,93 5.985 2.791.556.600
6/3/2023 11,25 11,75 +4,35% 11,16 11,80 11,53 11,75 11,76 5.387 2.180.730.900
3/3/2023 11,07 11,26 +2,09% 10,98 11,40 11,24 11,23 11,26 4.079 1.756.800.300
2/3/2023 11,06 11,03 -2,22% 10,26 11,12 10,74 11,03 11,04 568 3.563.949.600
1/3/2023 11,75 11,28 -2,25% 11,10 11,75 11,27 11,27 11,30 7.684 1.964.931.400
28/2/2023 10,85 11,54 +5,39% 10,49 11,54 11,21 11,49 11,54 4.499 5.936.616.300
27/2/2023 11,80 10,95 -9,95% 10,80 11,95 11,07 10,95 11,00 9.750 5.522.779.200
24/2/2023 12,62 12,16 -4,25% 11,95 12,71 12,20 12,16 12,20 566 6.372.414.900
23/2/2023 13,47 12,70 -7,23% 12,55 13,48 12,82 12,67 12,72 918 6.321.957.300
22/2/2023 13,00 13,69 +5,07% 12,74 13,69 13,14 13,60 13,69 9.111 7.223.283.800
17/2/2023 12,88 13,03 +0,77% 12,59 13,08 12,80 13,03 13,07 4.592 5.524.335.200
16/2/2023 12,45 12,93 +3,69% 12,31 13,00 12,72 12,89 12,94 7.231 4.960.106.200
15/2/2023 11,99 12,47 +4,26% 11,85 12,47 12,29 12,40 12,47 6.124 2.260.648.900
14/2/2023 12,08 11,96 -0,99% 11,85 12,10 11,98 11,96 11,97 4.291 5.700.474.200
13/2/2023 12,00 12,08 +0,67% 11,59 12,12 11,95 12,08 12,09 8.254 3.567.211.100
10/2/2023 11,69 12,00 +2,39% 11,68 12,00 11,86 11,94 12,00 5.366 1.776.732.200
9/2/2023 11,75 11,72 -0,17% 11,62 11,83 11,72 11,70 11,72 6.449 2.710.843.200
8/2/2023 11,75 11,74 +0,34% 11,51 11,75 11,64 11,70 11,74 6.955 2.290.731.700
7/2/2023 11,60 11,70 +1,12% 11,52 11,70 11,62 11,61 11,70 5.571 2.360.545.700
6/2/2023 11,28 11,57 +1,94% 11,18 11,57 11,38 11,54 11,57 3.710 2.048.639.000
3/2/2023 11,38 11,35 -0,79% 11,29 11,52 11,40 11,34 11,40 8.186 3.581.947.500
2/2/2023 11,39 11,44 -0,44% 11,37 11,63 11,45 11,41 11,44 5.233 2.263.133.500
1/2/2023 11,39 11,49 +0,97% 11,27 11,52 11,42 11,49 11,50 5.683 1.780.908.000
31/1/2023 11,01 11,38 +3,45% 11,00 11,45 11,31 11,35 11,38 9.598 4.043.762.000
30/1/2023 10,95 11,00 +0,64% 10,91 11,09 10,96 10,97 11,00 3.094 2.948.962.300
27/1/2023 10,95 10,93 -0,55% 10,78 11,01 10,89 10,91 10,93 3.935 1.469.997.000
26/1/2023 10,80 10,99 +2,04% 10,67 11,02 10,87 10,97 10,99 2.233 925.790.700
25/1/2023 10,80 10,77 -0,37% 10,53 10,84 10,71 10,77 10,78 4.731 2.312.302.300
24/1/2023 10,48 10,81 +3,44% 10,44 10,84 10,64 10,80 10,81 5.079 2.593.032.400
23/1/2023 10,46 10,45 0,00% 10,38 10,60 10,48 10,44 10,46 5.600 9.045.790.600
20/1/2023 10,35 10,45 +0,97% 10,22 10,45 10,33 10,40 10,45 5.061 2.510.510.700
19/1/2023 10,05 10,35 +1,87% 10,05 10,42 10,34 10,35 10,36 4.063 3.870.573.800
18/1/2023 10,35 10,16 -1,17% 10,03 10,35 10,16 10,15 10,16 5.283 1.625.768.400
17/1/2023 10,06 10,28 +2,39% 10,01 10,29 10,18 10,28 10,29 3.482 1.971.734.400
16/1/2023 9,89 10,04 +0,70% 9,84 10,12 10,03 10,04 10,06 2.446 756.213.300
13/1/2023 10,10 9,97 -2,25% 9,80 10,16 9,96 9,97 9,98 6.913 1.988.147.400
12/1/2023 9,81 10,20 +3,55% 9,79 10,33 10,14 10,15 10,20 6.169 2.532.156.700
11/1/2023 9,53 9,85 +3,14% 9,50 9,87 9,79 9,84 9,85 6.501 3.070.135.700
10/1/2023 9,08 9,55 +4,60% 9,03 9,64 9,43 9,55 9,57 556 4.476.118.800
9/1/2023 9,27 9,13 -1,83% 8,94 9,27 9,07 9,03 9,13 5.005 2.081.499.000
6/1/2023 8,93 9,30 +6,90% 8,85 9,30 9,17 9,27 9,30 6.710 2.046.842.900
5/1/2023 8,74 8,70 +0,12% 8,58 8,84 8,69 8,69 8,73 4.587 1.262.194.100
4/1/2023 8,73 8,69 0,00% 8,49 8,75 8,61 8,64 8,69 6.786 2.056.176.700
3/1/2023 8,84 8,69 -2,25% 8,64 8,84 8,72 8,67 8,70 5.588 1.684.107.600
2/1/2023 9,00 8,89 -1,55% 8,69 9,02 8,85 8,82 8,89 2.380 740.496.300
29/12/2022 9,18 9,03 -1,31% 9,02 9,29 9,11 9,03 9,04 5.404 1.400.549.200
28/12/2022 9,02 9,15 +1,89% 8,89 9,18 9,10 9,12 9,15 3.204 928.724.900
27/12/2022 8,93 8,98 +1,01% 8,78 9,00 8,92 8,97 8,98 3.246 943.263.600
26/12/2022 9,04 8,89 -1,66% 8,82 9,12 8,91 8,81 8,89 3.227 636.780.400
23/12/2022 8,91 9,04 +1,92% 8,82 9,13 9,03 9,01 9,04 3.547 1.000.167.600
22/12/2022 8,78 8,87 +1,14% 8,76 8,97 8,88 8,87 8,88 6.457 1.923.413.800
21/12/2022 8,68 8,77 +1,27% 8,64 8,87 8,78 8,76 8,77 3.221 1.244.770.000
20/12/2022 8,60 8,66 +0,58% 8,55 8,80 8,71 8,66 8,68 4.170 2.023.319.400
19/12/2022 8,51 8,61 +1,53% 8,50 8,77 8,63 8,60 8,61 4.237 1.630.136.100
16/12/2022 8,51 8,48 -0,93% 8,44 8,59 8,50 8,47 8,49 3.434 2.272.933.600
15/12/2022 8,28 8,56 +2,88% 8,28 8,65 8,54 8,53 8,56 6.855 3.696.078.700
14/12/2022 8,20 8,32 +0,85% 8,17 8,36 8,24 8,32 8,34 6.242 1.632.242.600
13/12/2022 8,39 8,25 -0,96% 8,21 8,54 8,34 8,24 8,25 6.705 1.434.051.200
12/12/2022 8,50 8,33 -2,00% 8,21 8,50 8,31 8,31 8,33 6.535 2.575.590.400
9/12/2022 8,69 8,50 -0,82% 8,48 8,72 8,57 8,49 8,50 5.827 2.239.572.500
8/12/2022 8,59 8,57 -0,58% 8,47 8,68 8,56 8,54 8,57 7.714 2.211.414.100
7/12/2022 8,49 8,62 +1,06% 8,48 8,74 8,64 8,62 8,64 4.844 1.287.280.800
6/12/2022 8,55 8,53 +0,71% 8,37 8,59 8,48 8,53 8,55 4.635 1.082.893.700
5/12/2022 8,68 8,47 -1,97% 8,37 8,68 8,46 8,47 8,48 3.024 753.132.200
2/12/2022 8,50 8,64 +2,73% 8,40 8,68 8,58 8,63 8,64 4.936 1.594.865.400
1/12/2022 8,42 8,41 -0,47% 8,30 8,49 8,38 8,40 8,41 4.882 1.177.763.700
30/11/2022 8,25 8,45 +2,30% 8,19 8,45 8,34 8,42 8,45 2.944 1.097.438.100
29/11/2022 8,18 8,26 +1,35% 8,13 8,33 8,24 8,25 8,26 4.865 1.673.434.000
28/11/2022 8,41 8,15 -3,32% 8,11 8,47 8,18 8,14 8,15 3.356 934.761.800
25/11/2022 8,46 8,43 -0,35% 8,24 8,49 8,35 8,40 8,43 2.486 717.266.200
24/11/2022 8,16 8,46 +3,68% 8,15 8,54 8,46 8,46 8,51 3.520 1.067.191.000
23/11/2022 8,20 8,16 -0,97% 8,08 8,28 8,15 8,13 8,16 4.634 1.725.843.600
22/11/2022 8,37 8,24 -0,96% 8,15 8,42 8,23 8,24 8,25 3.058 984.592.500
21/11/2022 8,31 8,32 +0,60% 8,19 8,45 8,29 8,32 8,33 9.969 1.647.796.800
18/11/2022 8,36 8,27 +0,12% 8,26 8,56 8,37 8,27 8,30 8.909 2.251.689.300
17/11/2022 8,10 8,26 +0,49% 8,05 8,33 8,16 8,26 8,29 843 2.759.919.500
16/11/2022 8,61 8,22 -4,53% 8,14 8,61 8,25 8,22 8,23 1.661 2.666.785.600
14/11/2022 8,56 8,61 +1,65% 8,37 8,69 8,50 8,61 8,62 892 2.724.392.600
11/11/2022 8,31 8,47 +1,44% 8,17 8,55 8,42 8,47 8,48 833 2.251.686.700
10/11/2022 8,78 8,35 -5,44% 8,22 8,83 8,46 8,33 8,35 2.432 4.609.411.600
9/11/2022 8,68 8,83 +1,15% 8,64 8,92 8,83 8,82 8,83 6.665 2.335.244.000
8/11/2022 8,47 8,73 +2,46% 8,34 8,77 8,66 8,71 8,73 6.542 2.287.814.800
7/11/2022 8,64 8,52 -1,84% 8,44 8,69 8,52 8,51 8,52 7.357 2.024.147.100
4/11/2022 8,80 8,68 +0,23% 8,54 8,80 8,66 8,68 8,69 1.221 2.476.328.700
3/11/2022 8,52 8,66 +0,35% 8,41 8,81 8,64 8,66 8,67 9.754 3.620.691.000
1/11/2022 8,35 8,63 +4,23% 8,35 8,67 8,57 8,62 8,63 9.305 3.231.906.000
31/10/2022 8,00 8,28 +1,85% 7,94 8,38 8,26 8,28 8,29 8.049 2.914.456.400
28/10/2022 8,20 8,13 -1,33% 8,05 8,54 8,22 8,10 8,13 7.733 2.977.177.400
27/10/2022 8,38 8,24 -1,90% 8,18 8,46 8,29 8,24 8,25 9.497 3.300.609.700
26/10/2022 8,51 8,40 -1,98% 8,27 8,53 8,37 8,38 8,40 5.658 1.613.261.700
25/10/2022 8,80 8,57 -2,72% 8,50 8,80 8,60 8,57 8,60 4.183 1.250.370.900
24/10/2022 8,72 8,81 +0,34% 8,68 8,99 8,86 8,80 8,81 3.268 1.266.413.400
21/10/2022 8,63 8,78 +1,15% 8,59 8,88 8,77 8,78 8,80 2.159 4.717.986.900
20/10/2022 8,73 8,68 0,00% 8,60 8,81 8,68 8,68 8,69 4.378 6.402.122.500
19/10/2022 8,68 8,68 0,00% 8,59 8,88 8,67 8,64 8,68 9.239 3.320.201.600
18/10/2022 8,63 8,68 +1,28% 8,50 8,82 8,63 8,68 8,69 5.661 3.726.794.300
17/10/2022 8,75 8,57 -1,38% 8,51 8,75 8,59 8,56 8,57 5.302 2.926.306.200
14/10/2022 8,82 8,69 -0,91% 8,62 8,82 8,71 8,66 8,69 3.711 1.069.021.700
13/10/2022 8,72 8,77 +0,11% 8,67 8,84 8,79 8,77 8,78 6.767 3.686.115.500
11/10/2022 8,80 8,76 -0,45% 8,76 8,94 8,85 8,76 8,79 8.158 3.828.087.300
10/10/2022 9,00 8,80 -2,00% 8,78 9,01 8,86 8,79 8,80 6.799 2.190.627.600
7/10/2022 9,20 8,98 -1,97% 8,95 9,20 9,01 8,96 8,98 5.210 1.151.662.500
6/10/2022 9,20 9,16 -0,11% 9,11 9,34 9,21 9,16 9,19 4.847 1.455.575.000
5/10/2022 9,44 9,17 -2,65% 9,10 9,45 9,22 9,17 9,21 5.940 1.505.248.800
4/10/2022 9,10 9,42 +4,67% 9,09 9,51 9,37 9,40 9,42 7.980 1.809.097.600
3/10/2022 8,91 9,00 +2,27% 8,81 9,09 8,98 8,98 9,00 9.239 2.489.724.300
30/9/2022 8,93 8,80 -1,46% 8,72 8,93 8,81 8,80 8,85 7.324 2.155.131.100
29/9/2022 9,00 8,93 -1,43% 8,91 9,09 8,97 8,93 8,94 4.348 3.732.365.100
28/9/2022 9,06 9,06 +0,11% 9,00 9,18 9,06 9,05 9,06 3.988 1.176.181.500
27/9/2022 9,38 9,05 -2,37% 9,05 9,38 9,13 9,05 9,10 2.127 630.218.900
26/9/2022 9,35 9,27 -0,86% 9,15 9,35 9,24 9,27 9,28 6.302 1.156.692.700
23/9/2022 9,22 9,35 +0,65% 9,22 9,45 9,37 9,34 9,35 2.492 692.059.300
22/9/2022 9,50 9,29 -0,85% 9,23 9,50 9,33 9,29 9,30 4.114 1.338.399.300
21/9/2022 9,32 9,37 -0,21% 9,26 9,46 9,38 9,36 9,37 2.996 710.230.700
20/9/2022 9,23 9,39 +1,73% 9,23 9,54 9,42 9,36 9,39 4.218 836.969.800
19/9/2022 9,06 9,23 +1,43% 9,00 9,32 9,19 9,23 9,26 3.661 815.423.100
16/9/2022 9,31 9,10 -2,47% 8,99 9,31 9,09 9,10 9,16 6.176 3.364.275.700
15/9/2022 9,27 9,33 +0,54% 9,10 9,37 9,25 9,29 9,33 4.182 940.186.600
14/9/2022 9,22 9,28 +0,87% 9,12 9,31 9,21 9,22 9,28 4.192 968.745.600
13/9/2022 9,50 9,20 -3,26% 9,12 9,50 9,25 9,20 9,21 3.487 831.498.700
12/9/2022 9,98 9,51 -4,13% 9,50 9,98 9,63 9,51 9,52 3.542 947.259.600
9/9/2022 9,83 9,92 +1,54% 9,79 9,98 9,90 9,90 9,92 2.565 1.071.561.100
8/9/2022 9,77 9,77 +0,83% 9,45 9,80 9,66 9,72 9,77 3.099 1.029.918.600
6/9/2022 9,82 9,69 -2,02% 9,50 9,82 9,64 9,69 9,70 4.941 1.303.932.200
5/9/2022 9,76 9,89 +1,54% 9,55 9,89 9,76 9,82 9,89 3.039 898.424.500
2/9/2022 9,56 9,74 +2,31% 9,53 9,77 9,70 9,70 9,74 6.545 1.972.540.700
1/9/2022 9,00 9,52 +5,90% 9,00 9,53 9,29 9,50 9,52 7.037 2.604.363.100
31/8/2022 9,53 8,99 -5,07% 8,96 9,60 9,10 8,99 9,05 3.805 4.229.054.300
30/8/2022 9,86 9,47 -3,56% 9,45 9,86 9,58 9,47 9,49 3.835 952.365.400
29/8/2022 9,88 9,82 -0,91% 9,55 9,95 9,81 9,81 9,82 3.768 966.703.700
26/8/2022 10,20 9,91 -2,65% 9,89 10,26 10,01 9,91 9,92 2.511 607.703.000
25/8/2022 10,21 10,18 +0,30% 10,07 10,28 10,16 10,16 10,20 2.240 481.165.100
24/8/2022 10,20 10,15 -0,20% 10,10 10,24 10,15 10,13 10,15 3.081 704.179.000
23/8/2022 10,16 10,17 +0,10% 10,12 10,19 10,15 10,15 10,17 3.965 927.484.000
22/8/2022 10,04 10,16 +1,09% 10,01 10,25 10,17 10,15 10,16 5.451 1.579.026.200
19/8/2022 9,92 10,05 +0,70% 9,85 10,23 10,07 10,04 10,05 5.171 1.091.642.800
18/8/2022 9,91 9,98 +1,32% 9,81 10,04 9,92 9,90 9,98 3.676 727.243.500
17/8/2022 9,86 9,85 -0,30% 9,79 9,99 9,88 9,84 9,87 8.964 4.094.433.800
16/8/2022 9,97 9,88 -0,60% 9,80 10,06 9,91 9,88 9,91 7.063 1.646.819.800
15/8/2022 9,75 9,94 +2,47% 9,67 10,00 9,91 9,87 9,94 7.886 1.810.746.200
12/8/2022 9,48 9,70 +2,65% 9,42 9,82 9,70 9,70 9,72 7.175 1.917.902.800
11/8/2022 9,82 9,45 -2,78% 9,32 9,82 9,46 9,44 9,45 5.801 1.100.227.900
10/8/2022 9,90 9,72 -0,82% 9,62 9,90 9,71 9,70 9,72 5.890 1.064.569.000
9/8/2022 9,75 9,80 +0,72% 9,46 9,81 9,71 9,77 9,80 3.701 1.309.951.600
8/8/2022 9,67 9,73 +0,83% 9,52 9,87 9,76 9,72 9,73 4.725 819.585.400
5/8/2022 9,49 9,65 +1,37% 9,47 9,65 9,57 9,61 9,65 3.948 818.863.600
4/8/2022 9,71 9,52 -1,55% 9,44 9,83 9,56 9,51 9,52 7.019 1.840.062.200
3/8/2022 10,01 9,67 -3,69% 9,52 10,06 9,70 9,61 9,67 8.329 1.887.682.500
2/8/2022 9,91 10,04 +0,80% 9,81 10,14 10,00 9,98 10,04 2.960 691.225.000
1/8/2022 9,90 9,96 +0,50% 9,90 10,19 10,02 9,93 9,96 5.519 961.164.300
29/7/2022 10,00 9,91 -0,80% 9,86 10,02 9,93 9,90 9,91 4.995 750.545.300
28/7/2022 9,62 9,99 +4,17% 9,62 10,10 9,96 9,99 10,00 5.087 1.147.967.800
27/7/2022 9,37 9,59 +2,46% 9,36 9,59 9,50 9,54 9,59 3.587 523.222.100
26/7/2022 9,61 9,36 -2,30% 9,28 9,66 9,38 9,36 9,39 4.194 1.029.383.400
25/7/2022 9,60 9,58 +0,52% 9,45 9,65 9,55 9,55 9,58 4.094 982.871.600
22/7/2022 9,45 9,53 +1,82% 9,38 9,70 9,54 9,52 9,53 2.761 695.485.800
21/7/2022 9,38 9,36 -0,74% 9,27 9,45 9,35 9,36 9,40 2.385 407.782.500
20/7/2022 9,10 9,43 +4,20% 9,00 9,49 9,34 9,41 9,43 4.087 1.254.647.100
19/7/2022 9,58 9,05 -5,33% 9,05 9,58 9,16 9,05 9,08 3.917 846.301.500
18/7/2022 9,51 9,56 +1,49% 9,41 9,75 9,59 9,53 9,56 3.423 941.455.700
15/7/2022 9,52 9,42 -0,53% 9,35 9,60 9,48 9,42 9,47 2.189 391.093.200
14/7/2022 9,32 9,47 +0,64% 9,24 9,53 9,39 9,46 9,47 2.899 850.241.000
13/7/2022 9,56 9,41 -2,08% 9,29 9,57 9,40 9,41 9,43 3.214 707.528.000
12/7/2022 9,66 9,61 -0,83% 9,48 9,73 9,60 9,61 9,64 4.383 843.168.800
11/7/2022 9,53 9,69 +0,52% 9,52 9,78 9,68 9,66 9,69 3.224 478.612.600
8/7/2022 9,80 9,64 -0,72% 9,64 9,83 9,71 9,64 9,69 2.997 451.554.700
7/7/2022 9,64 9,71 +1,68% 9,48 9,86 9,74 9,71 9,72 3.105 547.875.100
6/7/2022 9,37 9,55 +1,27% 9,36 9,61 9,49 9,55 9,56 4.122 685.566.100
5/7/2022 9,30 9,43 +0,86% 9,22 9,43 9,35 9,34 9,43 2.905 512.382.800
4/7/2022 9,41 9,35 -0,95% 9,35 9,62 9,49 9,35 9,40 2.695 717.198.200
1/7/2022 9,36 9,44 +0,96% 9,20 9,50 9,35 9,44 9,45 3.337 858.483.500
30/6/2022 9,04 9,35 +1,52% 9,04 9,42 9,30 9,35 9,36 5.357 1.975.714.200
29/6/2022 9,14 9,21 +0,77% 9,01 9,23 9,09 9,20 9,21 2.945 774.278.600
28/6/2022 9,13 9,14 +0,77% 9,02 9,22 9,13 9,14 9,17 3.435 1.513.396.200
27/6/2022 9,24 9,07 -1,73% 9,06 9,30 9,15 9,07 9,10 2.927 596.064.400
24/6/2022 9,28 9,23 0,00% 9,16 9,32 9,23 9,23 9,26 2.793 521.324.900
23/6/2022 9,30 9,23 -0,54% 9,17 9,31 9,25 9,23 9,26 3.654 606.249.700
22/6/2022 9,30 9,28 -0,96% 9,21 9,32 9,26 9,25 9,28 2.634 586.564.800
21/6/2022 9,53 9,37 -1,37% 9,25 9,55 9,36 9,34 9,37 2.720 581.543.900
20/6/2022 9,63 9,50 -2,46% 9,48 9,70 9,56 9,50 9,52 2.401 540.872.900
17/6/2022 9,35 9,74 +2,53% 9,34 9,74 9,63 9,65 9,74 4.860 1.653.496.600
15/6/2022 9,37 9,50 +1,93% 9,34 9,62 9,48 9,50 9,52 3.840 1.069.864.000
14/6/2022 9,45 9,32 -1,38% 9,22 9,54 9,39 9,30 9,33 5.391 1.987.272.600
13/6/2022 9,53 9,45 -2,07% 9,33 9,55 9,48 9,44 9,45 9.407 2.812.670.900
10/6/2022 9,60 9,65 0,00% 9,46 9,72 9,64 9,64 9,66 3.943 1.381.877.800
9/6/2022 9,63 9,65 +0,31% 9,42 9,75 9,64 9,65 9,67 3.536 758.596.800
8/6/2022 9,48 9,62 +0,73% 9,35 9,75 9,61 9,59 9,62 2.853 551.687.900
7/6/2022 9,77 9,55 -2,55% 9,49 9,77 9,57 9,51 9,55 3.153 579.166.900
6/6/2022 10,19 9,80 -3,92% 9,79 10,20 9,87 9,79 9,80 3.474 636.702.200
3/6/2022 10,38 10,20 -2,11% 10,10 10,38 10,18 10,16 10,20 1.621 387.268.700
2/6/2022 10,23 10,42 +1,96% 10,23 10,43 10,37 10,40 10,42 1.972 429.064.700
1/6/2022 10,09 10,22 +1,19% 10,00 10,32 10,15 10,21 10,22 4.233 2.378.867.500
31/5/2022 10,17 10,10 -0,10% 9,99 10,21 10,08 10,02 10,11 2.901 732.618.100
30/5/2022 10,27 10,11 -0,39% 10,11 10,36 10,17 10,11 10,14 1.993 403.278.300
27/5/2022 10,15 10,15 -0,10% 10,10 10,41 10,24 10,14 10,15 3.430 1.308.737.000
26/5/2022 9,86 10,16 +3,36% 9,85 10,26 10,07 10,16 10,17 4.488 4.362.648.700
25/5/2022 9,73 9,83 +1,03% 9,59 9,86 9,79 9,78 9,83 4.332 1.018.851.700
24/5/2022 9,87 9,73 -1,72% 9,62 9,94 9,72 9,70 9,73 4.643 956.678.400
23/5/2022 9,99 9,90 -0,60% 9,86 10,09 9,95 9,89 9,92 4.620 1.015.589.900
20/5/2022 9,98 9,96 +0,91% 9,81 10,14 9,99 9,96 9,99 5.162 1.971.074.800
19/5/2022 9,86 9,87 -0,40% 9,72 9,99 9,90 9,87 9,93 2.490 821.910.900
18/5/2022 10,06 9,91 -1,20% 9,84 10,06 9,89 9,88 9,91 2.713 801.651.000
17/5/2022 9,96 10,03 +1,31% 9,95 10,27 10,08 10,00 10,06 5.620 1.982.157.200
16/5/2022 9,91 9,90 -0,90% 9,77 10,01 9,88 9,89 9,90 3.255 805.700.200
13/5/2022 9,92 9,99 +1,52% 9,82 10,09 9,98 9,98 9,99 4.000 1.233.385.600
12/5/2022 9,86 9,84 -0,10% 9,76 10,06 9,91 9,83 9,86 3.805 1.349.524.000
11/5/2022 10,13 9,85 -3,24% 9,85 10,21 9,94 9,85 9,86 4.275 1.153.055.300
10/5/2022 10,20 10,18 +0,69% 10,15 10,44 10,28 10,17 10,18 3.993 1.286.439.500
9/5/2022 9,99 10,11 -1,08% 9,88 10,24 10,05 10,10 10,11 6.522 1.864.737.100
6/5/2022 10,52 10,22 -3,40% 10,16 10,54 10,33 10,22 10,26 9.027 2.742.688.900
5/5/2022 10,19 10,58 +2,82% 10,19 10,59 10,45 10,54 10,58 7.162 1.585.916.000
4/5/2022 10,07 10,29 +2,18% 10,02 10,40 10,17 10,29 10,37 7.329 1.686.594.200
3/5/2022 9,96 10,07 +0,80% 9,93 10,28 10,05 10,07 10,08 8.646 3.959.993.200
2/5/2022 10,21 9,99 -1,58% 9,81 10,28 10,04 9,99 10,00 7.161 2.455.416.600
29/4/2022 10,21 10,15 +0,10% 10,15 10,44 10,23 10,14 10,22 7.370 2.271.440.500
28/4/2022 10,50 10,14 -2,41% 10,07 10,66 10,22 10,13 10,14 6.884 1.533.518.300
27/4/2022 10,32 10,39 +2,16% 10,29 10,53 10,42 10,39 10,44 5.384 1.129.683.600
26/4/2022 10,26 10,17 -1,45% 10,06 10,31 10,19 10,16 10,18 4.583 823.896.300
25/4/2022 10,18 10,32 +0,68% 10,07 10,42 10,31 10,32 10,33 3.783 812.385.900
22/4/2022 10,39 10,25 -1,82% 10,22 10,53 10,33 10,23 10,25 2.714 711.629.400
20/4/2022 10,47 10,44 -0,29% 10,41 10,67 10,54 10,44 10,45 5.099 1.628.301.300
19/4/2022 10,41 10,47 +0,58% 10,35 10,50 10,44 10,47 10,49 2.346 660.258.200
18/4/2022 10,49 10,41 -0,86% 10,41 10,58 10,46 10,41 10,46 1.871 580.410.200
14/4/2022 10,56 10,50 -0,57% 10,46 10,60 10,52 10,49 10,50 3.475 736.178.200
13/4/2022 10,74 10,56 -1,03% 10,54 10,82 10,62 10,56 10,57 2.440 819.161.700
12/4/2022 10,91 10,67 -1,20% 10,67 11,10 10,80 10,67 10,71 3.191 687.407.200
11/4/2022 10,87 10,80 -1,37% 10,80 10,99 10,90 10,80 10,84 5.159 1.470.522.000
8/4/2022 11,26 10,95 -2,75% 10,80 11,29 10,96 10,94 10,96 6.718 2.054.155.800
7/4/2022 11,14 11,26 +0,99% 11,11 11,38 11,26 11,26 11,27 4.329 1.828.580.200
6/4/2022 11,00 11,15 +1,00% 10,97 11,30 11,19 11,15 11,16 5.017 2.194.215.400
5/4/2022 11,24 11,04 -10,97% 10,88 11,24 11,02 11,00 11,04 4.741 1.249.223.200
4/4/2022 12,51 12,40 -0,72% 12,36 12,56 12,42 12,40 12,48 2.912 699.745.200
1/4/2022 12,67 12,49 -0,40% 12,42 12,69 12,51 12,49 12,55 5.283 1.230.726.100
31/3/2022 12,65 12,54 -0,79% 12,50 12,83 12,58 12,54 12,55 2.992 846.744.200
30/3/2022 12,86 12,64 -1,63% 12,55 12,88 12,68 12,61 12,64 3.810 872.021.700
29/3/2022 12,68 12,85 +2,31% 12,66 13,00 12,83 12,85 12,87 5.674 1.347.947.700
28/3/2022 12,84 12,56 -1,49% 12,28 12,92 12,53 12,54 12,57 3.047 961.644.300
25/3/2022 12,25 12,75 +4,00% 12,25 12,94 12,76 12,74 12,81 5.925 1.460.591.000
24/3/2022 12,26 12,26 +0,33% 12,13 12,37 12,29 12,26 12,28 5.646 1.297.275.500
23/3/2022 12,00 12,22 +1,83% 11,97 12,32 12,20 12,21 12,25 4.382 1.367.683.100
22/3/2022 11,75 12,00 +2,30% 11,75 12,09 11,99 12,00 12,02 2.908 3.265.396.300
21/3/2022 12,01 11,73 -2,57% 11,67 12,01 11,75 11,73 11,74 4.587 1.132.597.300
18/3/2022 11,76 12,04 +1,60% 11,72 12,04 11,95 11,99 12,05 7.131 1.592.560.300
17/3/2022 11,68 11,85 +0,94% 11,60 11,86 11,75 11,83 11,85 4.191 1.182.136.100
16/3/2022 11,85 11,74 -0,25% 11,61 11,85 11,71 11,74 11,77 4.695 969.781.900
15/3/2022 11,76 11,77 +0,68% 11,70 11,97 11,81 11,76 11,78 3.887 753.642.600
14/3/2022 11,96 11,69 -2,34% 11,64 12,05 11,75 11,69 11,70 3.844 1.050.046.900
11/3/2022 12,21 11,97 -1,80% 11,90 12,34 12,03 11,95 11,97 5.730 1.572.835.100
10/3/2022 12,09 12,19 +0,83% 11,94 12,25 12,14 12,17 12,19 4.327 1.149.870.800
9/3/2022 11,61 12,09 +4,22% 11,47 12,21 11,99 12,09 12,12 5.158 2.220.544.400
8/3/2022 11,95 11,60 -1,78% 11,41 11,95 11,63 11,58 11,60 4.294 1.152.311.600
7/3/2022 12,05 11,81 -0,59% 11,77 12,17 11,93 11,80 11,81 6.639 1.458.434.500
4/3/2022 11,94 11,88 -0,50% 11,70 11,97 11,85 11,87 11,88 5.027 1.795.896.800
3/3/2022 11,80 11,94 +1,44% 11,75 12,08 11,94 11,92 11,96 7.513 2.638.006.400
2/3/2022 11,52 11,77 +2,44% 11,49 11,85 11,73 11,77 11,78 5.897 2.744.528.000
25/2/2022 12,14 11,49 -5,97% 11,46 12,24 11,62 11,48 11,50 6.471 2.839.192.300
24/2/2022 12,07 12,22 +0,41% 11,76 12,29 12,03 12,21 12,25 1.300 3.635.719.800
23/2/2022 12,19 12,17 -0,16% 12,11 12,44 12,18 12,16 12,17 7.534 2.221.906.400
22/2/2022 12,07 12,19 +1,84% 11,93 12,27 12,13 12,18 12,23 3.944 8.118.398.000
21/2/2022 11,94 11,97 +0,50% 11,86 12,19 11,99 11,90 11,97 5.090 1.110.753.200
18/2/2022 12,16 11,91 -1,73% 11,82 12,20 11,98 0,00 0,00 5.542 3.259.524.400
17/2/2022 12,31 12,12 -1,46% 12,10 12,36 12,22 12,11 12,19 4.347 1.887.601.200
16/2/2022 12,17 12,30 +1,07% 12,13 12,43 12,29 12,30 12,31 4.456 1.187.067.400
15/2/2022 12,21 12,17 +0,16% 12,11 12,30 12,18 12,17 12,21 4.450 1.711.316.900
14/2/2022 12,09 12,15 +0,75% 11,98 12,19 12,09 12,15 12,16 4.196 970.628.500
11/2/2022 12,12 12,06 +0,08% 11,98 12,34 12,12 12,03 12,06 4.849 1.452.765.800
10/2/2022 12,13 12,05 -0,58% 12,00 12,35 12,11 12,05 12,09 4.347 1.100.761.900
9/2/2022 11,94 12,12 +1,51% 11,93 12,20 12,10 12,07 12,12 3.862 1.703.797.000
8/2/2022 12,15 11,94 -0,83% 11,94 12,15 11,99 11,94 11,99 4.106 1.330.961.000
7/2/2022 12,11 12,04 -1,39% 12,04 12,42 12,21 12,04 12,11 4.268 1.025.882.300
4/2/2022 12,25 12,21 +0,08% 11,91 12,25 12,11 12,15 12,21 4.705 1.173.611.800
3/2/2022 12,44 12,20 -2,17% 12,06 12,54 12,21 12,20 12,25 6.191 1.446.072.100
2/2/2022 12,37 12,47 +0,73% 12,35 12,58 12,45 12,45 12,47 6.110 2.787.841.700
1/2/2022 12,48 12,38 -0,80% 12,18 12,61 12,33 12,36 12,38 6.528 1.973.649.700
31/1/2022 12,46 12,48 +0,73% 12,31 12,66 12,46 12,48 12,54 5.318 1.836.358.300
28/1/2022 12,25 12,39 +0,90% 12,20 12,47 12,33 12,38 12,39 3.764 1.400.774.700
27/1/2022 12,68 12,28 -3,08% 12,17 12,71 12,34 12,28 12,31 5.999 2.627.274.700
26/1/2022 12,60 12,67 +2,01% 12,51 12,82 12,66 12,67 12,68 8.877 2.320.708.300
25/1/2022 12,16 12,42 +2,05% 12,09 12,51 12,25 12,40 12,43 4.307 1.243.164.700
24/1/2022 12,45 12,17 -2,48% 12,15 12,53 12,30 12,17 12,20 4.585 1.735.996.900
21/1/2022 12,19 12,48 +2,38% 12,09 12,53 12,39 12,47 12,48 5.312 2.863.873.000
20/1/2022 12,00 12,19 +1,58% 11,95 12,30 12,19 12,19 12,22 4.681 1.269.987.500
19/1/2022 12,17 12,00 -0,25% 11,73 12,23 11,91 12,00 12,02 2.475 8.176.740.300
18/1/2022 12,11 12,03 -0,91% 11,82 12,12 11,99 11,99 12,03 4.063 1.283.013.900
17/1/2022 12,08 12,14 +0,50% 12,04 12,27 12,14 12,10 12,14 1.494 329.952.900
14/1/2022 12,02 12,08 +0,33% 11,94 12,21 12,03 12,08 12,09 4.314 2.089.574.400
13/1/2022 12,43 12,04 -3,06% 12,00 12,51 12,18 12,04 12,08 5.252 2.677.343.900
12/1/2022 12,29 12,42 +1,14% 12,28 12,55 12,46 12,42 12,43 6.723 1.593.892.300
11/1/2022 11,78 12,28 +4,24% 11,77 12,36 12,11 12,28 12,29 8.260 2.826.564.500
10/1/2022 12,00 11,78 -1,75% 11,62 12,02 11,78 11,78 11,82 756 2.237.986.300
7/1/2022 12,00 11,99 -0,17% 11,59 12,11 11,96 11,98 12,00 9.065 2.083.141.200
6/1/2022 11,94 12,01 +1,01% 11,90 12,22 12,04 11,99 12,01 7.901 3.745.976.300
5/1/2022 12,12 11,89 -1,49% 11,88 12,29 12,08 11,89 11,90 8.773 2.021.995.500
4/1/2022 12,29 12,07 -1,23% 12,01 12,30 12,10 12,07 12,09 5.044 1.217.088.900
3/1/2022 12,61 12,22 -0,24% 12,16 12,84 12,28 12,22 12,23 3.075 995.155.700
23/12/2021 12,05 12,25 +2,08% 12,01 12,30 12,16 12,25 12,26 3.512 1.414.819.800
22/12/2021 12,12 12,00 -0,99% 11,93 12,15 12,03 11,99 12,00 4.282 1.081.593.100
21/12/2021 12,13 12,12 +0,17% 11,95 12,22 12,09 12,11 12,12 3.748 1.079.847.300
20/12/2021 11,97 12,10 +0,67% 11,86 12,29 12,15 12,10 12,15 4.806 1.675.725.200
17/12/2021 11,99 12,02 +0,59% 11,77 12,13 12,00 12,01 12,04 8.825 2.267.565.900
16/12/2021 12,51 11,95 -4,40% 11,92 12,59 12,04 11,95 11,96 9.332 2.255.163.700
15/12/2021 12,31 12,50 +1,38% 12,31 12,71 12,52 12,48 12,50 9.040 2.536.707.100
14/12/2021 12,37 12,33 -0,32% 12,29 12,77 12,45 12,33 12,37 5.838 1.430.638.000
13/12/2021 12,25 12,37 +0,98% 12,16 12,68 12,48 12,37 12,48 6.443 1.615.745.800
10/12/2021 12,24 12,25 +0,74% 12,19 12,35 12,24 12,25 12,30 3.603 927.286.900
9/12/2021 12,48 12,16 -2,95% 12,12 12,48 12,20 12,16 12,20 3.000 708.686.500
8/12/2021 12,26 12,53 +2,70% 12,11 12,59 12,38 12,50 12,53 5.065 1.111.080.900
7/12/2021 12,32 12,20 0,00% 12,10 12,42 12,20 12,17 12,20 5.394 1.307.194.300
6/12/2021 12,25 12,20 -0,33% 12,13 12,53 12,27 12,20 12,27 6.397 1.665.095.000
3/12/2021 12,01 12,24 +1,58% 12,01 12,54 12,29 12,22 12,24 9.142 2.211.386.800
2/12/2021 11,95 12,05 +1,86% 11,89 12,12 12,00 12,04 12,05 7.352 2.185.247.100
1/12/2021 12,72 11,83 -6,04% 11,82 12,72 12,08 11,83 11,87 705 3.201.035.600
30/11/2021 12,59 12,59 -0,63% 12,33 12,86 12,53 12,53 12,59 1.014 4.077.828.400
29/11/2021 13,04 12,67 -1,02% 12,53 13,04 12,72 12,67 12,69 8.100 2.925.925.600
26/11/2021 12,68 12,80 -1,46% 12,64 12,85 12,73 12,70 12,80 4.340 1.347.195.800
25/11/2021 12,71 12,99 +2,20% 12,68 13,04 12,90 12,99 13,00 4.738 1.400.926.200
24/11/2021 12,87 12,71 -2,53% 12,60 13,17 12,81 12,71 12,72 8.742 3.254.427.100
23/11/2021 13,18 13,04 -0,53% 12,83 13,19 12,98 13,03 13,04 5.488 1.337.175.000
22/11/2021 13,38 13,11 -1,94% 13,08 13,52 13,19 13,11 13,18 4.307 1.068.357.000
19/11/2021 13,28 13,37 +0,68% 13,24 13,65 13,47 13,37 13,42 6.467 1.976.119.900
18/11/2021 13,30 13,28 +0,08% 13,16 13,63 13,29 13,28 13,31 5.987 1.655.375.800
17/11/2021 13,70 13,27 -2,50% 13,03 13,76 13,28 13,24 13,27 6.004 1.785.642.900
16/11/2021 14,09 13,61 -3,48% 13,53 14,18 13,69 13,61 13,62 4.096 1.362.225.900
12/11/2021 14,12 14,10 -0,42% 14,01 14,31 14,15 14,09 14,11 3.485 1.044.046.500
11/11/2021 14,07 14,16 +1,36% 14,05 14,44 14,26 14,16 14,20 4.908 1.245.019.500
10/11/2021 14,05 13,97 -0,99% 13,83 14,18 13,95 13,96 13,97 5.006 1.284.284.800
9/11/2021 13,98 14,11 +1,15% 13,94 14,25 14,11 14,10 14,11 3.660 1.230.276.500
8/11/2021 13,99 13,95 -0,99% 13,81 14,28 13,95 13,95 13,97 4.814 1.855.272.000
5/11/2021 13,85 14,09 +2,25% 13,76 14,12 14,01 14,05 14,09 4.702 1.727.888.100
4/11/2021 13,95 13,78 -0,93% 13,63 13,99 13,78 13,78 13,79 5.755 1.337.075.400
3/11/2021 12,98 13,91 +6,51% 12,91 14,03 13,76 13,87 13,91 7.922 4.478.099.500
1/11/2021 13,51 13,06 -2,61% 12,80 13,54 13,03 13,06 13,07 4.997 2.071.914.100
29/10/2021 13,23 13,41 +2,37% 12,94 13,48 13,27 13,32 13,41 9.560 2.777.885.100
28/10/2021 13,10 13,10 -0,83% 13,05 13,57 13,26 13,09 13,10 9.677 3.064.566.900
27/10/2021 12,95 13,21 +2,40% 12,86 13,29 13,09 13,09 13,21 6.591 2.249.871.400
26/10/2021 13,25 12,90 -3,44% 12,50 13,30 12,75 12,81 12,90 8.073 2.678.408.800
25/10/2021 13,09 13,36 +2,06% 12,99 13,49 13,27 13,25 13,36 7.657 2.192.594.800
22/10/2021 12,68 13,09 +2,19% 12,41 13,09 12,75 13,04 13,09 9.452 2.797.579.400
21/10/2021 12,97 12,81 -2,59% 12,67 13,10 12,85 12,81 12,84 7.638 3.386.490.900
20/10/2021 13,50 13,15 -2,45% 13,08 13,71 13,31 13,15 13,16 5.102 1.563.823.800
19/10/2021 13,95 13,48 -4,33% 13,44 13,96 13,64 13,47 13,49 7.880 1.814.935.900
18/10/2021 14,93 14,09 -6,38% 14,09 14,98 14,35 14,09 14,18 6.235 2.077.476.700
15/10/2021 14,70 15,05 +1,83% 14,68 15,07 14,94 14,94 15,05 3.476 992.190.400
14/10/2021 14,64 14,78 +1,03% 14,54 14,79 14,63 14,68 14,78 3.524 1.906.879.900
13/10/2021 14,50 14,63 +0,76% 14,44 14,84 14,55 14,63 14,64 7.343 3.903.320.900
11/10/2021 14,45 14,52 +0,55% 14,34 14,76 14,54 14,51 14,52 3.702 1.292.141.700
8/10/2021 14,54 14,44 +0,28% 14,39 14,66 14,52 14,44 14,47 3.265 947.347.400
7/10/2021 14,50 14,40 -0,28% 14,32 14,92 14,50 14,39 14,40 5.320 1.804.408.700
6/10/2021 14,13 14,44 +0,98% 14,06 14,49 14,35 14,38 14,44 5.577 1.870.849.600
5/10/2021 15,15 14,30 -5,24% 14,30 15,22 14,56 14,30 14,33 7.241 2.414.320.500
4/10/2021 15,93 15,09 -5,09% 15,09 15,93 15,37 15,09 15,11 4.478 1.937.410.700
1/10/2021 16,40 15,90 -3,40% 15,90 16,40 16,08 15,89 15,90 5.958 2.547.830.700
30/9/2021 16,39 16,46 +0,37% 15,56 16,48 16,07 16,46 16,48 1.172 5.372.502.100
29/9/2021 15,70 16,40 +4,46% 15,52 16,40 16,01 16,33 16,40 6.965 3.391.329.800
28/9/2021 15,15 15,70 +3,15% 14,88 15,70 15,23 15,67 15,70 5.259 1.923.483.000
27/9/2021 14,93 15,22 +0,86% 14,40 15,35 14,83 15,22 15,23 8.562 2.458.038.800
24/9/2021 13,96 15,09 +7,40% 13,85 15,09 14,54 15,00 15,09 5.650 1.816.566.300
23/9/2021 14,03 14,05 -0,21% 13,82 14,05 13,94 14,01 14,06 3.080 1.191.961.600
22/9/2021 13,90 14,08 +2,62% 13,66 14,10 13,97 14,05 14,08 3.814 1.167.982.000
21/9/2021 13,84 13,72 -0,36% 13,56 13,93 13,71 13,70 13,72 3.914 1.162.484.400
20/9/2021 14,02 13,77 -3,77% 13,68 14,14 13,82 13,76 13,77 4.027 1.213.267.000
17/9/2021 14,01 14,31 +1,06% 13,86 14,31 14,15 14,04 14,31 2.346 1.342.792.400
16/9/2021 13,65 14,16 +3,66% 13,55 14,19 14,00 14,10 14,16 5.433 1.709.497.000
15/9/2021 13,44 13,66 +1,56% 13,37 13,79 13,61 13,58 13,66 4.423 1.445.746.800
14/9/2021 13,34 13,45 +1,28% 13,28 13,46 13,40 13,40 13,45 1.637 575.723.700
13/9/2021 13,44 13,28 +0,08% 13,15 13,44 13,26 13,28 13,29 2.271 772.796.800
10/9/2021 13,41 13,27 -0,45% 13,16 13,44 13,25 13,23 13,27 3.778 862.240.700
9/9/2021 13,24 13,33 +0,60% 13,05 13,46 13,21 13,33 13,35 4.366 1.523.951.500
8/9/2021 12,91 13,25 +1,92% 12,76 13,28 13,13 13,13 13,25 629 4.290.680.400
6/9/2021 12,77 13,00 +1,01% 12,77 13,00 12,90 12,91 13,00 1.882 489.058.700
3/9/2021 12,92 12,87 -0,46% 12,68 12,94 12,81 12,86 12,87 3.202 911.473.500
2/9/2021 12,74 12,93 +1,02% 12,66 12,98 12,87 12,85 12,93 2.939 1.015.957.100
1/9/2021 12,62 12,80 +1,99% 12,62 13,02 12,83 12,78 12,80 5.804 3.005.649.200
31/8/2021 13,24 12,55 -5,43% 12,55 13,58 12,96 12,55 12,58 7.381 4.292.263.900
30/8/2021 13,19 13,27 +0,68% 13,15 13,42 13,29 13,27 13,32 4.956 1.006.887.900
27/8/2021 13,16 13,18 -0,15% 13,12 13,23 13,17 13,15 13,19 1.698 384.141.300
26/8/2021 13,11 13,20 +0,38% 13,09 13,22 13,14 13,15 13,20 5.172 1.010.951.400
25/8/2021 12,99 13,15 +1,23% 12,99 13,15 13,08 13,14 13,15 1.789 460.608.300
24/8/2021 13,04 12,99 -0,31% 12,99 13,14 13,07 12,99 13,04 2.425 738.392.800
23/8/2021 12,84 13,03 +1,56% 12,84 13,15 13,00 13,03 13,08 3.583 1.224.820.400
20/8/2021 12,76 12,83 -0,31% 12,73 12,94 12,84 12,83 12,86 4.519 1.516.454.000
19/8/2021 12,46 12,87 +2,06% 12,28 12,90 12,63 12,83 12,87 4.300 1.376.614.500
18/8/2021 12,80 12,61 -1,64% 12,56 12,81 12,66 12,61 12,63 5.854 1.311.353.100
17/8/2021 12,65 12,82 +0,08% 12,46 12,82 12,62 12,75 12,82 6.330 1.458.179.300
16/8/2021 12,83 12,81 -0,93% 12,54 12,92 12,71 12,79 12,81 6.109 1.729.740.400
13/8/2021 13,06 12,93 -1,22% 12,82 13,20 12,95 12,88 12,93 5.349 1.471.178.600
12/8/2021 13,05 13,09 +0,38% 12,95 13,24 13,10 13,08 13,09 4.369 1.188.840.900
11/8/2021 13,47 13,04 -3,05% 13,01 13,52 13,19 13,04 13,09 3.801 1.675.931.500
10/8/2021 13,68 13,45 -1,03% 13,39 13,73 13,51 13,45 13,47 4.529 1.816.292.500
9/8/2021 13,33 13,59 +1,95% 13,33 13,65 13,58 13,59 13,63 3.279 1.113.571.500
6/8/2021 13,18 13,33 +1,21% 13,14 13,50 13,36 13,33 13,40 4.860 1.547.698.800
5/8/2021 13,25 13,17 -0,68% 13,09 13,30 13,19 13,17 13,19 3.030 1.231.164.200
4/8/2021 13,37 13,26 -0,60% 13,13 13,40 13,24 13,20 13,26 2.383 1.006.845.800
3/8/2021 13,16 13,34 +1,29% 13,12 13,34 13,24 13,33 13,34 4.119 1.510.659.400
2/8/2021 13,02 13,17 +1,31% 13,02 13,26 13,16 13,17 13,21 6.877 2.070.981.700
30/7/2021 12,69 13,00 +1,64% 12,68 13,20 13,02 13,00 13,05 8.399 2.889.594.300
29/7/2021 13,03 12,79 -1,84% 12,66 13,14 12,82 12,79 12,82 6.638 2.061.174.400
28/7/2021 12,76 13,03 +2,12% 12,73 13,13 12,95 13,03 13,04 4.625 1.330.335.200
27/7/2021 12,76 12,76 -0,31% 12,60 12,79 12,68 12,75 12,76 3.412 891.041.500
26/7/2021 12,97 12,80 -1,16% 12,71 12,97 12,81 12,77 12,80 2.841 833.737.100
23/7/2021 13,00 12,95 -0,38% 12,82 13,04 12,94 12,95 12,96 2.179 1.085.174.700
22/7/2021 12,86 13,00 +0,78% 12,86 13,05 12,99 13,00 13,01 3.013 980.952.800
21/7/2021 12,87 12,90 +0,23% 12,60 12,94 12,84 12,90 12,91 3.725 2.848.644.500
20/7/2021 12,98 12,87 -0,85% 12,79 13,01 12,87 12,83 12,87 2.534 866.495.700
19/7/2021 13,04 12,98 -0,38% 12,91 13,09 12,97 12,97 12,98 3.623 840.764.300
16/7/2021 13,24 13,03 -1,21% 13,03 13,26 13,14 13,03 13,04 3.143 655.076.800
15/7/2021 13,34 13,19 -1,20% 13,17 13,34 13,23 13,19 13,21 2.678 608.491.500
14/7/2021 13,27 13,35 +0,68% 13,20 13,37 13,29 13,31 13,35 2.907 1.057.918.300
13/7/2021 12,97 13,26 +2,16% 12,89 13,29 13,13 13,21 13,26 4.327 1.121.167.100
12/7/2021 12,73 12,98 +2,45% 12,70 13,12 12,96 12,98 12,99 6.165 2.243.002.700
8/7/2021 12,61 12,67 +0,48% 12,50 12,73 12,62 12,67 12,68 3.087 920.479.700
7/7/2021 12,56 12,61 +1,12% 12,44 12,77 12,60 12,61 12,64 3.562 1.049.540.100
6/7/2021 12,71 12,47 -1,89% 12,47 12,71 12,56 12,47 12,48 3.269 959.176.700
5/7/2021 12,84 12,71 -1,01% 12,69 12,84 12,73 12,71 12,76 1.699 418.438.600
2/7/2021 12,81 12,84 +0,86% 12,75 12,87 12,81 12,81 12,84 2.388 677.579.600
1/7/2021 13,04 12,73 -2,30% 12,66 13,07 12,78 12,73 12,74 3.142 1.113.835.400
30/6/2021 13,00 13,03 +0,08% 12,84 13,10 13,01 13,03 13,06 7.379 2.386.069.200
29/6/2021 13,02 13,02 -0,08% 12,84 13,09 12,96 13,02 13,03 2.517 838.483.000
28/6/2021 12,98 13,03 +0,46% 12,92 13,10 13,04 13,03 13,09 2.157 666.448.300
25/6/2021 13,06 12,97 -0,61% 12,93 13,18 13,03 12,97 12,99 6.696 2.337.552.700
24/6/2021 12,85 13,05 +1,79% 12,83 13,12 13,03 13,05 13,07 4.337 1.260.868.900
23/6/2021 12,81 12,82 +0,16% 12,76 12,87 12,82 12,82 12,83 2.658 773.205.900
22/6/2021 12,90 12,80 -0,93% 12,67 12,90 12,76 12,79 12,80 2.688 880.935.400
21/6/2021 13,10 12,92 -1,22% 12,87 13,11 12,95 12,92 12,93 1.734 576.167.400
18/6/2021 13,08 13,08 +0,15% 12,91 13,13 13,03 13,07 13,08 3.891 1.487.037.700
17/6/2021 12,97 13,06 +0,62% 12,89 13,18 13,09 13,06 13,10 9.037 2.415.658.300
16/6/2021 12,99 12,98 -0,08% 12,95 13,15 13,02 12,98 13,01 3.012 1.039.975.000
15/6/2021 12,94 12,99 +0,70% 12,90 13,02 12,97 12,98 12,99 2.576 1.728.718.000
14/6/2021 12,83 12,90 +0,70% 12,77 12,99 12,88 12,90 12,92 3.275 996.933.000
11/6/2021 12,89 12,81 -0,70% 12,77 12,93 12,82 12,81 12,83 4.103 1.088.426.700
10/6/2021 12,89 12,90 +0,47% 12,80 13,00 12,83 0,00 0,00 4.757 2.975.980.600
9/6/2021 12,90 12,84 -0,23% 12,81 12,90 12,85 12,84 12,85 2.471 919.830.200
8/6/2021 12,89 12,87 +0,08% 12,82 12,98 12,89 12,86 12,90 3.954 1.594.917.200
7/6/2021 12,89 12,86 -0,08% 12,80 12,92 12,88 12,86 12,91 2.758 971.052.200
4/6/2021 12,88 12,87 +0,31% 12,80 12,91 12,86 12,87 12,89 3.632 1.176.688.100
2/6/2021 13,25 12,83 -3,17% 12,75 13,28 12,89 12,83 12,85 5.538 2.009.644.000
1/6/2021 13,21 13,25 +0,15% 13,15 13,32 13,22 13,25 13,26 3.147 749.188.100
31/5/2021 13,05 13,23 +1,38% 13,01 13,23 13,14 13,20 13,23 3.196 1.011.731.300
28/5/2021 12,90 13,05 +1,16% 12,85 13,10 12,98 13,04 13,05 5.099 1.771.998.700
27/5/2021 12,68 12,90 +2,06% 12,67 12,92 12,88 12,86 12,90 3.892 1.607.914.200
26/5/2021 12,83 12,64 -1,17% 12,58 12,90 12,71 12,64 12,65 3.244 1.257.731.300
25/5/2021 12,87 12,79 -0,23% 12,65 12,92 12,76 12,78 12,79 3.281 1.012.718.800
24/5/2021 12,96 12,82 -1,00% 12,75 13,00 12,85 12,82 12,86 3.343 1.170.545.200
21/5/2021 13,02 12,95 -0,38% 12,83 13,03 12,93 12,94 12,95 1.674 601.816.900
20/5/2021 12,89 13,00 -0,76% 12,85 13,03 12,98 12,98 13,01 2.810 1.581.180.600
19/5/2021 13,13 13,10 +0,38% 12,99 13,15 13,07 13,05 13,10 3.077 1.084.212.200
18/5/2021 13,15 13,05 -0,76% 13,03 13,17 13,08 13,05 13,06 2.474 899.646.700
17/5/2021 13,14 13,15 0,00% 13,08 13,20 13,13 13,11 13,15 2.576 839.679.000
14/5/2021 13,12 13,15 +1,15% 13,06 13,26 13,14 13,14 13,15 6.000 1.569.164.900
13/5/2021 12,78 13,00 +2,36% 12,71 13,04 12,94 12,96 13,00 7.536 1.632.398.800
12/5/2021 12,98 12,70 -2,83% 12,66 13,05 12,83 12,70 12,71 6.336 2.297.030.300
11/5/2021 13,00 13,07 +0,15% 12,90 13,11 13,02 13,04 13,07 4.001 1.046.476.000
10/5/2021 13,05 13,05 +0,38% 12,94 13,11 13,03 13,03 13,06 2.892 888.221.300
7/5/2021 12,96 13,00 +0,46% 12,88 13,05 12,97 12,99 13,00 2.941 798.689.500
6/5/2021 13,00 12,94 -0,46% 12,85 13,03 12,91 12,92 12,94 3.278 885.447.100
5/5/2021 13,04 13,00 +0,08% 12,91 13,05 12,95 12,98 13,00 3.176 1.011.610.300
4/5/2021 12,90 12,99 +0,31% 12,90 13,04 12,97 12,99 13,00 2.883 747.668.600
3/5/2021 12,84 12,95 +1,41% 12,77 13,05 12,95 12,94 12,97 4.637 1.162.188.800
30/4/2021 12,88 12,77 -1,16% 12,77 13,01 12,84 12,77 12,83 4.057 1.327.394.300
29/4/2021 12,84 12,92 +0,62% 12,78 13,10 12,99 12,92 12,97 6.799 1.873.878.300
28/4/2021 12,84 12,84 +0,71% 12,64 12,85 12,74 12,81 12,84 3.396 965.073.400
27/4/2021 13,09 12,75 -2,67% 12,74 13,10 12,90 12,75 12,79 3.139 927.734.800
26/4/2021 13,30 13,10 -0,76% 13,01 13,30 13,08 13,09 13,10 3.447 797.492.000
23/4/2021 13,30 13,20 +0,15% 13,13 13,30 13,19 13,19 13,20 3.179 1.074.532.400
22/4/2021 13,26 13,18 -0,38% 13,16 13,35 13,25 13,18 13,19 4.971 1.402.382.800
20/4/2021 13,14 13,23 +0,68% 13,12 13,33 13,23 13,23 13,24 2.793 785.973.200
19/4/2021 13,30 13,14 -1,20% 13,08 13,37 13,21 13,11 13,14 6.714 2.142.223.300
16/4/2021 13,41 13,30 -1,04% 13,09 13,44 13,23 13,25 13,30 6.393 2.351.027.900
15/4/2021 13,34 13,44 +1,05% 13,33 13,58 13,47 13,44 13,45 8.294 2.655.906.000
14/4/2021 13,25 13,30 +0,08% 13,21 13,49 13,37 13,29 13,30 6.926 2.083.609.300
13/4/2021 13,15 13,29 -0,15% 13,12 13,44 13,22 13,28 13,29 8.113 4.242.361.300
12/4/2021 13,29 13,31 +0,15% 13,21 13,44 13,32 13,31 13,33 5.362 1.216.515.600
9/4/2021 13,57 13,29 -1,92% 13,26 13,58 13,37 13,29 13,34 5.724 1.460.362.100
8/4/2021 13,60 13,55 -0,37% 13,43 13,62 13,54 13,53 13,55 6.645 1.788.152.900
7/4/2021 13,57 13,60 +0,22% 13,51 13,78 13,65 13,60 13,61 9.213 2.313.919.400
6/4/2021 13,29 13,57 +2,65% 13,15 13,70 13,33 13,57 13,58 8.033 4.226.445.600
5/4/2021 13,38 13,22 -0,45% 13,14 13,38 13,23 13,22 13,25 3.623 824.917.000
1/4/2021 13,19 13,28 +0,99% 13,12 13,35 13,24 13,26 13,28 3.536 930.445.400
31/3/2021 13,15 13,15 +1,08% 12,99 13,22 13,08 13,15 13,16 3.794 2.170.605.000
30/3/2021 13,07 13,01 -0,61% 12,92 13,14 13,01 13,00 13,01 4.291 1.626.998.400
29/3/2021 13,30 13,09 -2,02% 12,98 13,33 13,10 13,09 13,11 2.538 1.240.966.300
26/3/2021 13,29 13,36 +0,23% 13,16 13,47 13,29 13,36 13,37 3.132 957.449.200
25/3/2021 12,90 13,33 +3,41% 12,82 13,33 13,14 13,25 13,33 4.015 1.252.650.500
24/3/2021 13,09 12,89 -1,07% 12,85 13,22 12,98 12,87 12,89 4.080 2.594.521.300
23/3/2021 12,92 13,03 +0,62% 12,90 13,21 13,07 13,02 13,03 3.851 1.133.592.000
22/3/2021 12,91 12,95 -0,69% 12,75 13,11 12,92 12,95 13,00 4.460 1.445.923.400
19/3/2021 12,73 13,04 +1,95% 12,73 13,19 12,97 13,04 13,05 2.649 1.535.514.100
18/3/2021 12,89 12,79 -1,08% 12,72 13,04 12,85 12,78 12,79 3.520 1.173.698.000
17/3/2021 12,58 12,93 +2,78% 12,56 12,93 12,73 12,91 12,93 4.450 950.352.800
16/3/2021 12,65 12,58 -0,55% 12,53 12,72 12,61 12,58 12,62 2.811 721.233.600
15/3/2021 12,66 12,65 +0,32% 12,50 12,77 12,59 12,61 12,65 8.153 2.258.127.600
12/3/2021 12,68 12,61 -1,79% 12,61 12,79 12,69 12,61 12,68 3.633 1.172.800.500
11/3/2021 12,25 12,84 +5,59% 12,20 12,93 12,71 12,75 12,84 9.424 2.541.322.200
10/3/2021 12,64 12,16 -3,42% 12,08 12,70 12,31 12,15 12,16 4.581 6.250.151.200
9/3/2021 12,99 12,59 -3,75% 12,53 13,12 12,87 12,59 12,61 9.783 2.557.865.400
8/3/2021 13,23 13,08 -1,13% 12,98 13,39 13,22 13,05 13,08 5.644 1.690.566.200
5/3/2021 13,07 13,23 +0,84% 12,86 13,43 13,18 13,21 13,23 37 2.259.275.200
4/3/2021 13,15 13,12 -0,15% 12,99 13,38 13,11 13,11 13,12 3.599 1.343.140.300
3/3/2021 13,20 13,14 -0,45% 12,88 13,35 13,09 13,14 13,15 8.027 2.081.810.000
2/3/2021 13,14 13,20 -0,45% 12,92 13,37 13,13 13,20 13,23 430 2.974.876.700
1/3/2021 13,11 13,26 +1,77% 13,00 13,64 13,38 13,26 13,27 2.410 3.647.827.500
26/2/2021 13,04 13,03 +0,31% 12,77 13,29 12,99 13,03 13,04 8.253 3.321.350.300
25/2/2021 13,07 12,99 -0,61% 12,90 13,25 13,04 12,96 12,99 5.224 1.390.100.400
24/2/2021 13,04 13,07 +0,23% 12,99 13,17 13,06 13,07 13,08 4.756 2.654.763.100
23/2/2021 13,24 13,04 -0,76% 12,99 13,29 13,06 13,04 13,05 7.916 3.604.704.700
22/2/2021 12,98 13,14 -0,45% 12,74 13,39 13,12 13,14 13,15 8.459 2.832.554.700
19/2/2021 13,27 13,20 -0,38% 13,10 13,42 13,28 13,20 13,23 4.878 1.693.255.000
18/2/2021 13,22 13,25 -0,08% 13,17 13,46 13,32 13,23 13,25 6.568 2.092.411.200
17/2/2021 13,35 13,26 -0,67% 13,26 13,55 13,35 13,26 13,29 9.159 2.281.320.700
12/2/2021 13,41 13,35 -0,15% 13,31 13,45 13,36 13,34 13,36 5.699 2.100.997.800
11/2/2021 13,60 13,37 -1,62% 13,36 13,67 13,46 13,37 13,43 6.747 1.615.500.500
10/2/2021 13,55 13,59 +0,30% 13,50 13,80 13,62 13,58 13,59 6.395 1.639.201.500
9/2/2021 13,60 13,55 -0,37% 13,55 13,83 13,65 13,54 13,63 9.167 4.300.578.800
8/2/2021 14,00 13,60 -2,58% 13,48 14,08 13,55 13,60 13,62 5.920 8.247.643.000
5/2/2021 14,11 13,96 -0,71% 13,83 14,19 13,98 13,95 13,96 3.869 1.054.867.700
4/2/2021 14,25 14,06 -0,99% 13,94 14,34 14,08 14,05 14,06 5.476 6.692.918.500
3/2/2021 14,61 14,20 -2,74% 14,15 14,71 14,46 14,20 14,27 8.870 6.093.894.200
2/2/2021 14,51 14,60 +0,69% 14,45 15,07 14,76 14,60 14,61 569 2.743.845.500
1/2/2021 14,40 14,50 +2,33% 14,28 14,59 14,44 14,45 14,50 4.755 1.045.339.200
29/1/2021 14,45 14,17 -2,48% 14,08 14,70 14,26 14,17 14,21 5.728 1.351.101.300
28/1/2021 14,20 14,53 +2,25% 14,10 14,62 14,49 14,51 14,53 4.863 1.141.851.500
27/1/2021 14,33 14,21 -0,98% 14,11 14,48 14,29 14,19 14,22 3.818 1.201.525.900
26/1/2021 14,06 14,35 +2,35% 14,04 14,56 14,36 14,31 14,35 4.042 1.075.467.400
22/1/2021 14,26 14,02 -2,84% 14,02 14,48 14,20 14,02 14,04 4.198 1.283.325.900
21/1/2021 14,46 14,43 -0,35% 14,14 14,63 14,33 14,43 14,44 2.753 755.730.900
20/1/2021 14,48 14,48 +0,14% 14,30 14,59 14,46 14,44 14,48 2.478 1.059.608.500
19/1/2021 14,85 14,46 -2,49% 14,40 14,93 14,63 14,45 14,46 3.526 967.255.600
18/1/2021 15,11 14,83 -1,46% 14,82 15,27 15,06 14,83 14,85 2.128 868.138.300
15/1/2021 14,39 15,05 +4,08% 14,36 15,17 14,92 15,05 15,06 6.964 1.948.285.600
14/1/2021 14,35 14,46 +1,12% 14,35 14,62 14,53 14,46 14,47 3.131 887.303.000
13/1/2021 14,63 14,30 -1,58% 14,30 14,63 14,40 14,29 14,37 3.483 1.094.879.000
12/1/2021 14,53 14,53 +0,48% 14,37 14,65 14,49 14,53 14,60 3.622 871.323.800
11/1/2021 14,56 14,46 -0,82% 14,22 14,78 14,41 14,45 14,46 3.697 986.850.500
8/1/2021 14,34 14,58 +1,96% 14,24 14,79 14,54 14,58 14,59 7.487 1.882.949.100
7/1/2021 15,15 14,30 -4,92% 14,30 15,16 14,57 14,30 14,31 5.656 1.555.179.300
6/1/2021 15,33 15,04 -2,65% 15,03 15,48 15,20 15,04 15,13 5.195 1.481.163.400
5/1/2021 14,92 15,45 +1,85% 14,82 15,47 15,10 15,37 15,45 8.098 3.544.067.700
4/1/2021 14,70 15,17 +4,26% 14,36 15,17 14,81 14,62 15,17 4.767 2.366.299.800
30/12/2020 14,57 14,55 0,00% 14,34 14,64 14,45 14,45 14,55 4.891 1.491.714.500
29/12/2020 14,99 14,55 -3,00% 14,55 15,00 14,70 14,55 14,56 4.594 1.207.971.300
28/12/2020 14,29 15,00 +5,56% 14,24 15,07 14,73 14,95 15,00 8.235 4.581.859.000
23/12/2020 13,72 14,21 +3,87% 13,58 14,25 13,92 14,18 14,21 9.710 3.407.404.200
22/12/2020 13,40 13,68 +2,32% 13,21 13,77 13,48 13,65 13,68 8.168 3.177.471.600
21/12/2020 13,17 13,37 -1,11% 12,89 13,54 13,37 13,37 13,38 5.556 2.280.959.200
18/12/2020 13,72 13,52 -1,46% 13,51 13,78 13,58 13,52 13,60 4.530 1.380.079.400
17/12/2020 13,75 13,72 -0,29% 13,71 13,94 13,80 13,72 13,77 5.865 1.990.140.500
16/12/2020 13,70 13,76 +0,44% 13,54 13,78 13,67 13,72 13,76 5.785 1.331.528.000
15/12/2020 13,69 13,70 +0,22% 13,47 13,75 13,60 13,69 13,70 9.584 2.308.557.900
14/12/2020 13,86 13,67 -0,94% 13,53 13,98 13,74 13,66 13,67 7.200 1.993.176.000
11/12/2020 14,19 13,80 -2,20% 13,67 14,34 13,84 13,80 13,81 9.371 2.714.392.100
10/12/2020 14,24 14,11 -0,14% 13,94 14,33 14,05 14,04 14,11 7.242 3.650.545.700
9/12/2020 14,00 14,13 +1,80% 13,97 14,57 14,38 14,13 14,14 6.519 5.804.521.700
8/12/2020 13,71 13,88 +1,31% 13,62 14,12 13,90 13,87 13,88 1.234 5.558.928.400
7/12/2020 13,73 13,70 -0,22% 13,59 13,98 13,78 13,67 13,70 1.327 2.169.529.300
4/12/2020 13,74 13,73 +0,59% 13,64 13,98 13,76 13,71 13,73 3.440 2.521.078.200
3/12/2020 13,05 13,65 +4,92% 13,05 13,77 13,56 13,65 13,68 90 2.691.818.300
2/12/2020 13,45 13,01 -2,77% 13,01 13,59 13,26 13,01 13,02 8.919 3.133.921.400
1/12/2020 13,16 13,38 +2,22% 13,02 13,54 13,28 13,38 13,43 8.614 2.781.366.300
30/11/2020 13,13 13,09 -0,61% 13,02 13,28 13,14 13,09 13,13 8.422 2.779.110.700
27/11/2020 13,03 13,17 +2,09% 12,91 13,22 13,10 13,10 13,17 3.025 706.396.300
26/11/2020 13,08 12,90 -1,53% 12,90 13,13 12,99 12,90 12,92 4.140 957.581.300
25/11/2020 12,85 13,10 +2,02% 12,83 13,24 13,08 13,10 13,14 6.088 1.712.438.200
24/11/2020 12,94 12,84 -0,70% 12,72 12,97 12,84 12,84 12,90 6.786 1.825.465.100
23/11/2020 13,02 12,93 -0,54% 12,93 13,28 13,05 12,93 13,01 5.183 1.294.092.000
20/11/2020 12,56 13,00 +3,67% 12,55 13,03 12,85 13,00 13,01 6.942 1.623.494.300
19/11/2020 12,77 12,54 -1,72% 12,54 12,94 12,69 12,54 12,60 7.605 2.756.188.700
18/11/2020 12,95 12,76 -1,62% 12,76 13,13 12,96 12,76 12,82 5.166 1.792.124.800
17/11/2020 12,63 12,97 +2,77% 12,53 13,03 12,83 12,96 12,98 5.861 1.704.978.500
16/11/2020 12,77 12,62 -0,08% 12,58 12,78 12,66 12,62 12,63 6.069 1.816.039.900
13/11/2020 12,63 12,63 +0,40% 12,40 12,72 12,56 12,63 12,64 5.190 1.614.911.300
12/11/2020 12,84 12,58 -1,64% 12,45 12,85 12,56 12,58 12,60 4.725 1.598.408.800
11/11/2020 13,08 12,79 -2,14% 12,73 13,09 12,82 12,79 12,81 5.589 1.616.520.700
10/11/2020 13,38 13,07 -2,32% 13,07 13,38 13,17 13,07 13,12 7.516 2.120.386.300
9/11/2020 13,57 13,38 +0,68% 13,18 13,62 13,35 13,35 13,39 4.981 1.684.575.400
6/11/2020 13,09 13,29 +0,53% 12,92 13,38 13,21 13,29 13,31 6.409 1.501.549.300
5/11/2020 12,56 13,22 +5,93% 12,53 13,22 12,94 13,12 13,23 7.286 1.876.287.400
4/11/2020 12,33 12,48 +0,73% 11,98 12,50 12,26 12,48 12,50 110 2.372.072.000
3/11/2020 12,77 12,39 -1,74% 12,03 12,77 12,40 12,37 12,39 8.656 4.415.215.300
30/10/2020 12,80 12,61 -1,79% 12,39 12,84 12,51 12,58 12,61 2.044 2.977.202.900
29/10/2020 13,10 12,84 -1,00% 12,73 13,32 12,94 12,84 12,85 8.358 5.834.039.100
28/10/2020 13,69 12,97 -7,36% 12,90 13,69 13,21 12,96 12,97 6.366 5.618.059.300
27/10/2020 13,63 14,00 +3,17% 13,59 14,24 14,05 13,97 14,00 4.290 4.522.728.100
26/10/2020 13,66 13,57 -0,66% 13,53 13,82 13,70 13,57 13,59 9.930 2.576.784.400
23/10/2020 13,49 13,66 +1,26% 13,41 13,77 13,59 13,63 13,67 8.836 5.024.113.900
22/10/2020 13,24 13,49 +1,97% 13,15 13,54 13,38 13,45 13,49 6.496 2.839.262.100
21/10/2020 13,06 13,23 +1,22% 13,06 13,30 13,21 13,23 13,24 4.094 1.237.638.300
20/10/2020 12,95 13,07 +1,32% 12,92 13,17 13,04 13,05 13,07 6.758 2.129.674.400
19/10/2020 12,87 12,90 +0,47% 12,86 13,08 12,95 12,90 12,93 4.827 1.592.164.600
16/10/2020 12,85 12,84 -0,08% 12,79 12,96 12,84 12,84 12,86 3.344 1.248.793.300
15/10/2020 13,01 12,85 -2,43% 12,68 13,11 12,87 12,85 12,86 5.782 1.547.994.500
14/10/2020 12,79 13,17 +2,73% 12,78 13,32 13,17 13,17 13,18 7.796 2.772.119.500
13/10/2020 12,91 12,82 0,00% 12,75 13,09 12,92 12,82 12,85 7.013 1.872.456.200
9/10/2020 12,74 12,82 +0,63% 12,68 13,01 12,80 12,82 12,83 6.063 1.748.893.300
8/10/2020 12,49 12,74 +2,25% 12,47 13,07 12,83 12,74 12,76 7.049 3.459.457.200
7/10/2020 12,62 12,46 +0,24% 12,35 12,69 12,50 12,46 12,47 6.539 2.145.259.900
6/10/2020 12,35 12,43 +1,06% 12,30 12,58 12,46 12,42 12,43 5.793 1.543.408.500
5/10/2020 12,06 12,30 +2,07% 12,03 12,48 12,22 12,24 12,30 6.463 2.253.095.900
2/10/2020 12,21 12,05 -1,95% 12,00 12,34 12,12 12,01 12,05 3.652 1.261.481.100
1/10/2020 12,05 12,29 +2,42% 11,93 12,42 12,15 12,29 12,30 6.424 2.274.401.100
30/9/2020 11,98 12,00 +0,67% 11,88 12,09 11,97 12,00 12,01 5.676 1.767.302.500
29/9/2020 11,98 11,92 -0,25% 11,84 12,06 11,94 11,91 11,92 5.602 2.613.923.700
28/9/2020 12,20 11,95 -1,48% 11,80 12,21 11,98 11,90 11,95 7.092 2.467.155.900
25/9/2020 12,06 12,13 +0,33% 12,06 12,23 12,14 12,12 12,16 8.248 2.248.517.700
24/9/2020 12,09 12,09 +0,08% 11,91 12,23 12,07 12,09 12,11 4.216 4.014.485.900
23/9/2020 12,63 12,08 -4,28% 12,03 12,68 12,19 12,07 12,08 4.142 6.370.134.800
22/9/2020 12,87 12,62 -1,79% 12,62 12,87 12,67 12,62 12,65 3.597 1.665.281.600
21/9/2020 12,55 12,85 +1,42% 12,37 12,85 12,60 12,85 12,86 3.969 2.002.249.500
18/9/2020 12,73 12,67 -0,47% 12,61 12,85 12,70 12,65 12,67 7.115 3.180.131.100
17/9/2020 12,67 12,73 -0,70% 12,61 12,84 12,68 12,73 12,77 7.295 2.376.334.500
16/9/2020 12,72 12,82 +0,94% 12,64 12,86 12,77 12,80 12,82 4.974 1.831.519.100
15/9/2020 12,67 12,70 +0,95% 12,52 12,74 12,64 12,68 12,70 4.849 1.509.522.500
14/9/2020 12,35 12,58 +2,78% 12,13 12,59 12,34 12,55 12,58 9.253 3.082.288.700
11/9/2020 12,77 12,24 -3,62% 12,11 12,81 12,28 12,22 12,24 8.087 3.176.319.400
10/9/2020 13,26 12,70 -3,93% 12,63 13,26 12,90 12,70 12,72 9.409 3.535.535.900
9/9/2020 13,25 13,22 +0,53% 13,07 13,27 13,13 13,22 13,23 5.187 6.522.335.500
8/9/2020 13,02 13,15 +1,00% 12,97 13,30 13,10 13,14 13,15 8.382 4.835.087.700
4/9/2020 13,20 13,02 -0,91% 12,94 13,22 13,00 13,02 13,03 4.337 3.731.861.100
3/9/2020 13,25 13,14 -0,68% 13,05 13,39 13,18 13,14 13,15 3.417 1.261.825.300
2/9/2020 12,76 13,23 +3,76% 12,69 13,23 12,97 13,18 13,23 9.038 2.912.395.700
1/9/2020 12,81 12,75 -0,47% 12,64 12,96 12,75 12,74 12,75 6.547 2.183.749.000
31/8/2020 13,05 12,81 -1,61% 12,54 13,10 12,81 12,80 12,81 5.468 2.417.961.400
28/8/2020 12,82 13,02 +1,64% 12,82 13,11 13,02 13,02 13,06 3.410 1.012.442.200
27/8/2020 13,10 12,81 -2,21% 12,77 13,13 12,88 12,81 12,84 7.750 1.836.315.000
26/8/2020 13,06 13,10 -0,38% 12,97 13,25 13,09 13,06 13,10 4.268 2.115.736.500
25/8/2020 13,10 13,15 +0,46% 12,85 13,20 12,98 13,02 13,15 8.296 3.504.246.500
24/8/2020 13,27 13,09 -1,13% 13,09 13,30 13,15 13,09 13,10 4.403 1.398.735.100
21/8/2020 13,04 13,24 +1,61% 13,00 13,27 13,13 13,20 13,24 4.730 3.754.022.500
20/8/2020 13,04 13,03 -1,66% 12,89 13,17 13,07 13,03 13,10 5.882 1.720.981.700
19/8/2020 13,30 13,25 +0,30% 13,02 13,30 13,18 13,21 13,25 3.799 1.194.795.700
18/8/2020 13,30 13,21 +0,99% 13,05 13,30 13,20 13,21 13,30 3.856 1.124.990.600
17/8/2020 13,40 13,08 -2,02% 12,87 13,41 13,06 13,00 13,08 7.497 2.616.890.600
14/8/2020 13,40 13,35 0,00% 13,10 13,51 13,34 13,35 13,37 7.464 1.841.389.600
13/8/2020 13,39 13,35 +0,07% 13,13 13,60 13,40 13,30 13,35 2.115 2.814.185.500
12/8/2020 13,50 13,34 -1,69% 13,06 13,53 13,24 13,32 13,34 6.686 2.286.511.900
11/8/2020 13,61 13,57 +0,44% 13,46 13,69 13,57 13,55 13,57 4.834 1.908.287.100
10/8/2020 13,59 13,51 +0,22% 13,22 13,59 13,37 13,51 13,52 8.381 2.733.008.600
7/8/2020 13,52 13,48 -0,44% 13,34 13,58 13,47 13,42 13,48 4.492 1.717.779.700
6/8/2020 13,67 13,54 +0,30% 13,41 13,81 13,55 13,53 13,54 9.737 3.001.087.300
5/8/2020 13,25 13,50 +2,66% 13,22 13,73 13,51 13,50 13,51 7.264 4.985.809.100
4/8/2020 13,40 13,15 -2,59% 12,99 13,63 13,20 13,15 13,17 3.969 4.358.246.200
3/8/2020 14,00 13,50 -2,32% 13,36 14,02 13,50 13,49 13,50 3.726 13.786.591.800
31/7/2020 14,30 13,82 -3,36% 13,78 14,38 13,87 13,82 13,83 4.481 7.828.095.800
30/7/2020 14,80 14,30 -2,39% 14,25 14,85 14,44 14,29 14,30 421 3.750.208.200
29/7/2020 14,48 14,65 +1,31% 14,32 14,80 14,56 14,62 14,65 4.754 1.877.382.000
28/7/2020 14,90 14,46 -1,63% 14,46 14,97 14,70 14,46 14,55 5.803 1.726.465.100
27/7/2020 14,48 14,70 +1,80% 14,46 14,79 14,66 14,69 14,70 6.723 3.123.804.100
24/7/2020 14,46 14,44 -0,76% 14,11 14,49 14,29 14,42 14,44 5.594 1.819.935.600
23/7/2020 14,37 14,55 +1,25% 14,34 14,56 14,44 14,52 14,55 430 3.649.168.600
22/7/2020 14,55 14,37 -1,10% 14,25 14,56 14,37 14,37 14,39 5.524 1.641.999.400
21/7/2020 14,66 14,53 -0,89% 14,41 14,66 14,49 14,50 14,53 5.643 2.174.403.800
20/7/2020 14,45 14,66 +1,45% 14,41 14,66 14,53 14,61 14,66 7.573 2.365.700.100
17/7/2020 14,65 14,45 -1,10% 14,39 14,78 14,57 14,45 14,50 6.057 6.066.248.400
16/7/2020 14,61 14,61 +0,27% 14,40 14,65 14,51 14,54 14,61 7.110 2.990.480.100
15/7/2020 14,62 14,57 +0,69% 14,37 14,70 14,46 14,56 14,57 5.581 1.543.870.700
14/7/2020 14,76 14,47 -2,23% 14,37 14,91 14,53 14,47 14,50 5.140 1.406.665.700
13/7/2020 14,83 14,80 +0,48% 14,65 15,12 14,95 14,80 14,85 5.531 2.045.221.500
10/7/2020 15,00 14,73 -1,80% 14,50 15,05 14,70 14,70 14,73 6.221 2.451.076.200
9/7/2020 15,08 15,00 -0,07% 14,73 15,31 14,96 14,93 15,00 3.629 2.063.973.500
8/7/2020 14,41 15,01 +4,24% 14,41 15,23 14,96 15,01 15,04 7.187 2.342.566.100
7/7/2020 14,43 14,40 +0,07% 14,32 14,57 14,47 14,38 14,40 3.574 919.274.700
6/7/2020 14,46 14,39 +0,77% 14,25 14,47 14,36 14,39 14,44 3.213 1.149.627.200
3/7/2020 14,37 14,28 -0,63% 14,02 14,55 14,20 14,25 14,28 2.969 1.122.107.900
2/7/2020 14,59 14,37 -0,42% 14,22 14,60 14,36 14,30 14,37 4.933 1.685.539.900
1/7/2020 14,16 14,43 +1,41% 14,15 14,62 14,49 14,43 14,50 4.328 1.263.948.400
30/6/2020 14,45 14,23 -1,86% 14,23 14,62 14,45 14,23 14,30 6.263 2.067.158.600
29/6/2020 14,10 14,50 +2,98% 14,01 14,67 14,37 14,49 14,52 9.834 3.246.948.600
26/6/2020 14,40 14,08 -2,36% 14,08 14,58 14,23 14,08 14,15 3.547 902.108.400
25/6/2020 14,57 14,42 -1,17% 14,28 14,76 14,50 14,42 14,44 3.268 996.973.900
24/6/2020 14,32 14,59 +1,89% 14,23 14,62 14,45 14,55 14,59 9.511 4.891.885.300
23/6/2020 14,32 14,32 +0,85% 14,30 14,65 14,48 14,32 14,34 4.075 1.073.385.500
22/6/2020 14,64 14,20 +0,57% 14,15 14,64 14,32 14,19 14,20 6.349 2.249.254.500
19/6/2020 14,15 14,12 +0,57% 13,86 14,18 14,04 14,04 14,12 7.654 3.074.022.900
18/6/2020 14,22 14,04 -1,27% 14,04 14,40 14,19 14,04 14,14 3.287 907.432.300
17/6/2020 13,98 14,22 +2,38% 13,76 14,53 14,13 14,22 14,30 5.654 1.685.049.800
16/6/2020 14,18 13,89 +0,58% 13,74 14,18 13,95 13,88 13,89 6.026 1.486.550.900
15/6/2020 13,88 13,81 -1,29% 13,73 14,00 13,87 13,81 13,86 4.987 1.425.496.600
12/6/2020 14,12 13,99 -3,18% 13,73 14,19 13,90 13,95 13,99 7.685 1.962.627.400
10/6/2020 14,95 14,45 -1,77% 14,41 14,95 14,57 14,45 14,50 9.197 2.392.800.000
9/6/2020 14,65 14,71 -0,47% 14,46 14,90 14,69 14,68 14,71 8.506 2.431.522.500
8/6/2020 14,90 14,78 +0,89% 14,70 15,12 14,92 14,78 14,92 6.999 1.848.620.000
5/6/2020 15,00 14,65 -0,68% 14,60 15,16 14,88 14,64 14,65 1.924 3.869.449.900
4/6/2020 14,83 14,75 -1,14% 14,60 14,93 14,76 14,74 14,75 4.849 1.489.624.000
3/6/2020 14,80 14,92 +2,19% 14,60 15,15 14,82 14,80 14,92 8.364 3.259.791.700
2/6/2020 13,65 14,60 +7,99% 13,62 14,74 14,28 14,60 14,63 4.712 6.892.996.700
1/6/2020 13,35 13,52 +0,37% 13,11 13,86 13,51 13,47 13,52 7.471 5.834.663.900
29/5/2020 14,21 13,47 -5,34% 13,36 14,21 13,56 13,47 13,52 9.198 6.648.114.800
28/5/2020 13,72 14,23 +3,72% 13,63 14,35 14,07 14,21 14,23 8.941 2.744.317.600
27/5/2020 13,89 13,72 -0,72% 13,64 13,89 13,75 13,72 13,77 5.118 1.316.967.000
26/5/2020 13,78 13,82 +3,83% 13,58 13,93 13,76 13,81 13,82 8.106 2.516.594.900
25/5/2020 13,71 13,31 -1,55% 13,31 14,07 13,71 13,31 13,37 4.926 1.395.566.400
22/5/2020 13,47 13,52 +0,15% 13,32 13,70 13,48 13,51 13,52 6.197 1.362.157.400
21/5/2020 13,32 13,50 +1,50% 13,24 13,52 13,43 13,50 13,51 4.619 1.281.542.100
20/5/2020 13,42 13,30 0,00% 13,27 13,58 13,37 13,30 13,33 6.169 1.414.168.400
19/5/2020 13,85 13,30 -4,11% 13,30 14,18 13,69 13,30 13,40 5.000 1.859.209.000
18/5/2020 14,05 13,87 +1,46% 13,74 14,14 13,94 13,87 13,89 4.317 1.330.521.600
15/5/2020 13,62 13,67 +0,22% 13,30 13,96 13,73 13,67 13,85 5.540 2.416.456.900
14/5/2020 13,85 13,64 -2,92% 13,35 13,90 13,59 13,64 13,73 9.808 4.776.640.700
13/5/2020 15,03 14,05 -5,26% 13,27 15,16 13,94 14,05 14,08 1.778 3.780.575.100
12/5/2020 15,55 14,83 -3,07% 14,83 15,74 15,35 14,83 14,99 7.858 3.839.463.500
11/5/2020 14,80 15,30 +2,14% 14,77 15,75 15,26 15,30 15,35 4.968 1.783.902.600
8/5/2020 14,86 14,98 +0,81% 14,80 15,18 14,95 14,97 14,99 7.229 1.647.373.700
7/5/2020 15,01 14,86 +0,07% 14,59 15,09 14,84 14,86 14,88 5.793 1.348.084.900
6/5/2020 14,93 14,85 -0,13% 14,58 14,98 14,76 14,77 14,85 3.784 967.257.900
5/5/2020 14,92 14,87 +0,47% 14,69 15,10 14,84 14,80 14,87 4.823 1.243.921.400
4/5/2020 14,50 14,80 -1,33% 14,42 15,08 14,71 14,79 14,80 2.464 3.336.412.700
30/4/2020 16,00 15,00 -6,25% 15,00 16,09 15,24 15,00 15,10 5.533 7.009.433.200
29/4/2020 16,35 16,00 -1,84% 15,83 16,72 16,13 16,00 16,06 7.706 3.391.502.500
28/4/2020 15,76 16,30 +6,12% 15,55 16,80 16,32 16,29 16,46 2.509 4.399.325.800
27/4/2020 15,45 15,36 +1,39% 14,96 15,67 15,40 15,36 15,61 4.738 1.374.886.500
24/4/2020 15,07 15,15 -0,98% 14,40 15,31 14,79 15,15 15,17 66 2.785.028.400
23/4/2020 15,50 15,30 -0,39% 15,22 15,59 15,40 15,29 15,30 8.539 2.984.081.600
22/4/2020 14,88 15,36 +3,43% 14,85 15,89 15,50 15,36 15,40 1.180 3.172.398.400
20/4/2020 14,19 14,85 +2,41% 14,11 15,08 14,66 14,85 14,86 3.451 3.274.536.400
17/4/2020 14,58 14,50 +1,19% 14,26 14,97 14,54 14,48 14,50 7.835 2.830.075.200
16/4/2020 15,25 14,33 -4,47% 14,20 15,25 14,55 14,33 14,45 203 4.866.909.300
15/4/2020 14,50 15,00 -0,07% 14,41 15,18 14,92 14,99 15,00 5.093 1.474.915.100
14/4/2020 14,44 15,01 +5,78% 14,16 15,01 14,71 14,87 15,01 6.698 1.982.724.800
13/4/2020 14,17 14,19 +0,35% 13,88 14,20 14,06 14,10 14,19 3.714 1.110.125.700
9/4/2020 14,11 14,14 -1,05% 13,69 14,42 14,04 14,10 14,14 504 3.122.601.800
8/4/2020 13,60 14,29 +6,17% 13,21 14,50 13,95 14,25 14,29 6.877 2.365.725.000
7/4/2020 14,94 13,46 -5,74% 13,46 15,46 14,26 13,46 13,59 4.650 4.904.378.800
6/4/2020 15,48 14,28 -4,48% 14,28 15,51 14,74 14,28 14,49 5.532 2.497.287.100
3/4/2020 14,95 14,95 0,00% 14,45 15,07 14,79 14,93 14,95 6.593 2.088.304.800
2/4/2020 15,11 14,95 +1,29% 14,58 15,66 15,03 14,94 14,97 9.979 3.329.303.000
1/4/2020 14,47 14,76 +1,93% 14,06 15,19 14,72 14,75 14,76 3.081 4.586.375.200
31/3/2020 14,05 14,48 +3,06% 13,67 14,96 14,21 14,47 14,48 8.032 2.820.240.800
30/3/2020 14,97 14,05 -5,39% 13,81 15,20 14,55 14,03 14,08 3.188 2.019.078.100
27/3/2020 14,35 14,85 +0,20% 14,25 15,39 14,72 14,85 14,88 5.602 2.843.753.500
26/3/2020 14,52 14,82 +2,21% 14,24 16,35 15,37 14,82 14,85 9.134 3.287.531.000
25/3/2020 13,63 14,50 +6,46% 13,40 14,99 14,30 14,50 14,54 6.667 4.268.410.100
24/3/2020 13,79 13,62 +4,13% 13,31 15,30 14,25 13,64 13,90 842 4.533.780.500
23/3/2020 12,98 13,08 +0,62% 12,66 14,07 13,60 13,08 13,20 1.362 3.134.840.300
20/3/2020 14,10 13,00 -6,61% 12,68 14,32 13,34 13,00 13,15 1.199 3.027.644.500
19/3/2020 13,50 13,92 -0,57% 11,84 14,12 13,18 13,84 13,92 109 3.141.610.000
18/3/2020 14,49 14,00 -7,04% 13,30 15,20 14,10 14,00 14,11 5.162 4.324.496.000
17/3/2020 14,50 15,06 +5,83% 13,81 15,82 14,35 15,00 15,06 9.699 2.951.229.000
16/3/2020 12,80 14,23 -0,07% 12,36 15,35 14,42 14,23 14,50 33 4.091.358.800
13/3/2020 15,42 14,24 +5,72% 13,34 15,42 13,95 14,24 14,55 1.724 6.416.931.500
12/3/2020 14,18 13,47 -8,30% 12,76 14,18 13,56 13,47 13,49 3.356 7.364.588.300
11/3/2020 14,82 14,69 -2,13% 13,90 14,99 14,60 14,51 14,69 4.347 5.645.489.000
10/3/2020 14,15 15,01 +11,10% 14,15 15,50 14,92 15,10 15,42 5.395 5.159.294.300
9/3/2020 14,39 13,51 -11,12% 13,51 14,90 14,40 13,51 13,94 78 2.520.569.700
6/3/2020 15,14 15,20 -1,30% 14,86 15,40 15,11 15,18 15,20 61 2.866.683.000
5/3/2020 16,13 15,40 -4,94% 15,15 16,17 15,61 15,30 15,40 1.197 3.146.098.000
4/3/2020 16,48 16,20 -0,31% 16,08 16,58 16,24 16,20 16,25 7.788 2.647.829.500
3/3/2020 16,60 16,25 -1,69% 16,07 16,76 16,45 16,25 16,28 8.595 2.748.754.300
2/3/2020 16,30 16,53 +0,24% 16,17 16,99 16,62 16,53 16,74 6.290 2.209.615.100
28/2/2020 15,63 16,49 +5,03% 15,25 16,49 15,71 15,83 16,49 204 3.775.105.600
27/2/2020 15,55 15,70 -1,20% 15,45 16,11 15,77 15,70 15,81 7.804 3.036.336.300
26/2/2020 15,80 15,89 -2,99% 15,55 15,94 15,75 15,78 15,89 5.759 2.817.659.000
21/2/2020 16,24 16,38 -0,18% 16,03 16,41 16,30 16,26 16,38 5.222 1.782.668.800
20/2/2020 16,65 16,41 -1,44% 16,22 16,73 16,37 16,35 16,41 4.402 1.151.560.100
19/2/2020 16,44 16,65 +1,46% 16,35 16,69 16,50 16,57 16,65 3.612 4.387.564.800
18/2/2020 16,75 16,41 -2,03% 16,29 16,76 16,45 16,41 16,54 2.404 1.045.095.800
17/2/2020 16,50 16,75 +1,82% 16,29 16,75 16,55 16,75 16,79 1.722 675.283.900
14/2/2020 16,50 16,45 +0,12% 16,32 16,52 16,41 16,44 16,47 3.003 975.972.400
13/2/2020 16,36 16,43 +0,18% 16,16 16,56 16,30 16,43 16,47 2.907 2.307.917.900
12/2/2020 16,41 16,40 +0,37% 16,32 16,65 16,50 16,40 16,52 5.860 2.191.928.300
11/2/2020 16,58 16,34 -1,03% 16,26 16,66 16,41 16,33 16,34 6.244 3.081.989.300
10/2/2020 16,79 16,51 -1,73% 16,26 16,99 16,54 16,48 16,52 6.489 2.218.021.300
7/2/2020 17,40 16,80 -3,39% 16,78 17,40 17,10 16,80 16,91 7.654 3.239.925.200
6/2/2020 17,82 17,39 -2,30% 17,16 17,96 17,42 17,38 17,40 5.810 2.568.520.300
5/2/2020 17,81 17,80 +0,11% 17,67 18,11 17,90 17,79 17,81 4.485 3.473.023.700
4/2/2020 17,72 17,78 +0,74% 17,65 17,93 17,73 17,75 17,78 5.445 2.893.703.900
3/2/2020 17,66 17,65 -0,06% 17,58 17,96 17,82 17,65 17,66 5.823 2.958.583.100
31/1/2020 17,73 17,66 -0,11% 17,23 17,82 17,51 17,65 17,68 9.354 4.914.388.100
30/1/2020 17,56 17,68 -0,62% 17,34 17,79 17,57 17,67 17,74 4.993 2.525.847.400
29/1/2020 17,80 17,79 +0,23% 17,68 17,96 17,82 17,78 17,92 5.497 2.318.032.600
28/1/2020 17,58 17,75 +1,08% 17,55 18,06 17,73 17,73 17,75 6.659 3.394.533.800
27/1/2020 18,10 17,56 -4,25% 17,55 18,10 17,72 17,54 17,64 5.468 2.182.208.700
24/1/2020 18,43 18,34 -0,49% 17,92 18,45 18,16 18,19 18,34 8.146 2.823.604.600
23/1/2020 18,40 18,43 +0,22% 18,05 18,43 18,24 18,28 18,43 3.264 1.382.653.700
22/1/2020 18,12 18,39 +1,77% 17,97 18,40 18,24 18,22 18,39 7.410 4.186.408.500
21/1/2020 18,21 18,07 -1,26% 17,89 18,26 18,07 18,07 18,10 6.005 2.596.507.200
20/1/2020 17,59 18,30 +5,11% 17,59 18,30 17,95 18,20 18,30 4.809 2.332.712.700
17/1/2020 17,37 17,41 +0,52% 17,06 17,44 17,29 17,34 17,42 3.827 1.954.268.400
16/1/2020 17,13 17,32 +1,11% 16,95 17,51 17,32 17,32 17,43 6.238 2.891.769.900
15/1/2020 17,26 17,13 -0,70% 16,91 17,38 17,04 17,12 17,13 5.166 2.378.860.200
14/1/2020 16,81 17,25 +2,37% 16,79 17,25 16,94 17,22 17,26 3.852 1.843.944.400
13/1/2020 16,69 16,85 +0,90% 16,69 16,89 16,79 16,82 16,86 4.331 1.435.942.500
10/1/2020 17,00 16,70 -1,18% 16,61 17,01 16,80 16,70 16,72 7.393 2.888.044.400
9/1/2020 16,77 16,90 +1,20% 16,56 16,99 16,77 16,85 16,90 5.904 2.320.676.500
8/1/2020 16,71 16,70 +0,30% 16,41 16,81 16,63 16,69 16,74 3.545 1.327.570.100
7/1/2020 17,16 16,65 -2,57% 16,58 17,16 16,75 16,65 16,70 6.294 2.672.097.500
6/1/2020 17,22 17,09 -0,75% 16,74 17,22 16,94 17,08 17,09 4.587 1.855.997.000
3/1/2020 16,55 17,22 +1,23% 16,50 17,22 16,99 17,00 17,22 4.309 2.179.544.900
2/1/2020 17,09 17,01 +0,83% 16,83 17,09 16,92 17,01 17,02 4.212 1.583.173.300
30/12/2019 17,25 16,87 -1,92% 16,62 17,27 16,95 16,87 16,88 3.695 1.828.384.800
27/12/2019 17,38 17,20 -0,52% 16,92 17,38 17,06 17,18 17,21 4.819 1.758.035.100
26/12/2019 17,17 17,29 +0,64% 17,03 17,43 17,27 17,25 17,29 3.651 1.535.025.900
23/12/2019 16,88 17,18 +1,78% 16,76 17,18 17,03 17,17 17,18 5.176 1.578.230.400
20/12/2019 17,03 16,88 -0,82% 16,75 17,13 16,96 16,87 16,88 3.625 4.434.868.200
19/12/2019 17,00 17,02 +0,41% 16,84 17,17 17,03 17,02 17,04 7.640 3.094.555.200
18/12/2019 16,32 16,95 +4,05% 16,32 17,04 16,68 16,94 16,95 3.562 6.209.184.600
17/12/2019 16,14 16,29 +1,50% 16,10 16,40 16,25 16,23 16,29 4.378 2.048.760.100
16/12/2019 15,95 16,05 +1,52% 15,85 16,13 15,89 16,04 16,06 3.590 4.500.385.100
13/12/2019 15,84 15,81 +0,57% 15,31 15,94 15,69 15,74 15,81 7.185 4.294.545.800
12/12/2019 16,00 15,72 -1,69% 15,72 16,08 15,84 15,72 15,78 4.600 2.215.349.500
11/12/2019 15,85 15,99 +0,88% 15,79 16,00 15,93 15,94 16,00 3.789 1.855.402.800
10/12/2019 15,84 15,85 +0,06% 15,58 15,85 15,70 15,73 15,85 3.799 1.217.946.100
9/12/2019 15,90 15,84 -0,06% 15,67 16,02 15,85 15,82 15,84 3.417 1.186.882.700
6/12/2019 15,74 15,85 +0,76% 15,70 15,90 15,79 15,83 15,85 3.510 1.133.877.300
5/12/2019 15,70 15,73 +0,19% 15,64 15,78 15,69 15,71 15,73 2.523 1.072.018.800
4/12/2019 15,77 15,70 -0,13% 15,65 15,84 15,72 15,68 15,70 4.207 1.356.485.000
3/12/2019 15,82 15,72 +0,26% 15,55 15,86 15,71 15,72 15,74 3.820 4.101.342.300
2/12/2019 15,92 15,68 -1,57% 15,54 16,03 15,69 15,68 15,74 6.943 2.405.302.800
29/11/2019 15,89 15,93 +0,19% 15,65 15,97 15,78 15,89 15,94 4.118 1.668.713.200
28/11/2019 16,20 15,90 -1,61% 15,90 16,20 15,98 15,89 15,90 1.979 803.968.900
27/11/2019 15,78 16,16 +1,96% 15,78 16,18 16,05 16,16 16,20 5.476 3.471.023.700
26/11/2019 16,28 15,85 -2,16% 15,80 16,42 15,99 15,85 16,03 5.649 4.169.269.900
25/11/2019 15,79 16,20 +2,27% 15,67 16,20 15,92 16,15 16,20 5.430 9.516.326.100
22/11/2019 16,20 15,84 -2,04% 15,78 16,22 15,95 15,82 15,87 6.010 3.051.588.200
21/11/2019 15,85 16,17 +2,02% 15,73 16,30 15,95 16,16 16,17 9.328 14.642.973.300
19/11/2019 15,76 15,85 +0,63% 15,40 15,92 15,75 15,84 15,85 8.410 4.226.599.700
18/11/2019 15,79 15,75 +0,64% 15,60 15,90 15,74 15,75 15,77 8.864 4.888.066.100
14/11/2019 15,62 15,65 +0,19% 15,43 15,72 15,62 15,61 15,65 6.590 2.048.584.500
13/11/2019 15,49 15,62 +0,84% 15,33 15,67 15,56 15,62 15,63 6.432 3.744.312.200
12/11/2019 15,32 15,49 +1,11% 15,20 15,51 15,35 15,45 15,49 6.235 2.619.061.800
11/11/2019 15,10 15,32 +2,00% 14,97 15,32 15,18 15,31 15,32 5.085 1.449.711.400
8/11/2019 14,85 15,02 +0,81% 14,77 15,08 14,96 15,02 15,04 4.264 1.711.041.700
7/11/2019 14,95 14,90 -0,33% 14,79 15,05 14,88 14,88 14,90 4.481 2.624.743.100
6/11/2019 14,85 14,95 +0,74% 14,54 14,95 14,74 14,81 14,95 6.832 2.616.078.000
5/11/2019 15,10 14,84 -1,26% 14,68 15,13 14,91 14,79 14,84 9.740 2.531.119.200
4/11/2019 15,20 15,03 -0,99% 15,03 15,34 15,14 15,03 15,11 5.774 1.518.940.200
1/11/2019 14,79 15,18 +2,64% 14,79 15,43 15,26 15,18 15,25 5.316 4.772.565.500
31/10/2019 15,18 14,79 -4,33% 14,66 15,18 14,92 14,79 14,83 133 4.445.338.100
30/10/2019 15,27 15,46 +1,31% 15,24 15,52 15,37 15,38 15,46 5.025 2.411.806.500
29/10/2019 15,54 15,26 -0,78% 15,22 16,09 15,58 15,26 15,35 6.535 2.247.130.000
28/10/2019 15,10 15,38 +1,99% 15,10 15,72 15,46 15,38 15,48 5.790 2.891.560.900
25/10/2019 15,54 15,08 -2,58% 15,08 15,55 15,27 15,08 15,10 5.160 2.337.854.800
24/10/2019 15,64 15,48 -1,02% 15,46 15,70 15,51 15,47 15,49 3.038 1.024.695.500
23/10/2019 15,75 15,64 -0,64% 15,52 15,82 15,59 15,62 15,64 5.548 1.838.596.500
22/10/2019 15,59 15,74 +0,70% 15,59 15,88 15,72 15,73 15,74 6.894 2.654.688.000
21/10/2019 15,83 15,63 -1,01% 15,61 15,83 15,70 15,63 15,69 2.945 1.044.589.800
18/10/2019 15,79 15,79 +0,25% 15,72 16,02 15,82 15,77 15,85 4.846 1.819.546.900
17/10/2019 16,09 15,75 -2,54% 15,75 16,14 15,91 15,75 15,84 3.478 1.110.382.000
16/10/2019 15,86 16,16 +1,89% 15,60 16,16 15,82 16,01 16,16 4.004 1.540.127.600
15/10/2019 15,81 15,86 +0,38% 15,74 15,96 15,84 15,86 15,87 3.301 1.160.496.000
14/10/2019 15,91 15,80 -0,63% 15,70 15,98 15,88 15,78 15,81 4.525 1.815.149.600
11/10/2019 15,62 15,90 +1,92% 15,62 15,96 15,83 15,90 15,91 5.429 1.743.695.900
10/10/2019 15,64 15,60 -0,19% 15,59 15,92 15,73 15,60 15,65 3.858 2.124.658.200
9/10/2019 15,69 15,63 -0,06% 15,59 15,79 15,69 15,63 15,76 2.953 889.081.600
8/10/2019 15,49 15,64 +1,36% 15,40 15,69 15,55 15,61 15,65 4.928 1.727.432.500
7/10/2019 15,79 15,43 -2,28% 15,19 15,80 15,44 15,43 15,44 2.394 970.259.600
4/10/2019 15,60 15,79 +1,09% 15,55 15,85 15,72 15,70 15,79 4.072 1.412.167.700
3/10/2019 15,69 15,62 -0,45% 15,44 15,75 15,57 15,60 15,62 4.207 1.656.025.000
2/10/2019 15,72 15,69 -0,38% 15,54 15,86 15,69 15,67 15,69 4.929 1.413.204.400
1/10/2019 16,16 15,75 -2,54% 15,65 16,16 15,81 15,72 15,75 3.515 4.380.295.000
30/9/2019 16,15 16,16 +0,06% 16,00 16,33 16,20 16,16 16,24 2.836 1.162.501.400
27/9/2019 16,44 16,15 -1,82% 16,15 16,50 16,32 16,15 16,16 4.341 2.502.822.900
26/9/2019 16,48 16,45 -0,24% 16,39 16,59 16,47 16,45 16,46 3.476 1.258.974.700
25/9/2019 16,55 16,49 -0,36% 16,17 16,55 16,32 16,49 16,50 4.646 1.763.023.500
24/9/2019 16,37 16,55 +0,91% 16,30 16,64 16,46 16,53 16,56 5.251 1.938.785.000
23/9/2019 16,27 16,40 +0,37% 16,20 16,51 16,36 16,40 16,44 5.934 2.362.717.700
20/9/2019 16,34 16,34 +0,43% 16,17 16,47 16,31 16,32 16,35 5.488 3.226.125.300
19/9/2019 16,20 16,27 +1,18% 16,12 16,38 16,27 16,27 16,29 5.905 3.486.471.100
18/9/2019 15,89 16,08 +1,84% 15,78 16,08 15,92 15,95 16,08 4.190 1.676.463.300
17/9/2019 15,83 15,79 -0,13% 15,71 15,96 15,86 15,78 15,89 3.952 2.030.996.300
16/9/2019 15,61 15,81 +0,70% 15,45 15,84 15,68 15,80 15,81 6.329 2.653.350.600
13/9/2019 15,66 15,70 +0,32% 15,41 15,70 15,53 15,69 15,70 5.770 2.900.734.900
12/9/2019 15,99 15,65 -1,07% 15,53 16,08 15,83 15,62 15,69 3.032 8.684.295.400
11/9/2019 15,84 15,82 +0,96% 15,58 15,86 15,74 15,80 15,82 8.901 3.018.889.500
10/9/2019 15,89 15,67 -1,14% 15,54 15,90 15,72 15,65 15,68 5.698 2.721.365.600
9/9/2019 16,57 15,85 -4,69% 15,70 16,61 16,01 15,85 15,88 135 3.782.179.400
6/9/2019 17,30 16,63 -3,37% 16,63 17,44 16,83 16,63 16,72 4.835 2.606.693.400
5/9/2019 16,93 17,21 +1,83% 16,70 17,21 16,96 17,21 17,22 6.720 2.725.599.500
4/9/2019 17,49 16,90 -2,20% 16,90 17,49 17,07 16,90 17,00 4.675 1.815.314.100
3/9/2019 17,44 17,28 -0,80% 17,08 17,62 17,28 17,25 17,29 3.213 1.891.905.400
2/9/2019 17,00 17,42 +2,35% 16,94 17,55 17,28 17,42 17,43 3.340 1.158.111.200
30/8/2019 16,86 17,02 +1,07% 16,76 17,06 16,90 16,89 17,02 6.461 3.129.287.200
29/8/2019 16,81 16,84 +1,14% 16,65 17,21 16,93 16,84 17,00 4.781 2.321.353.100
28/8/2019 16,60 16,65 0,00% 16,41 16,78 16,65 16,65 16,71 3.309 2.195.309.600
27/8/2019 16,75 16,65 -1,48% 16,62 16,84 16,70 16,65 16,73 5.551 2.535.507.700
26/8/2019 17,00 16,90 -0,24% 16,66 17,08 16,84 16,85 16,90 8.110 2.272.884.900
23/8/2019 17,12 16,94 -1,28% 16,75 17,21 16,95 16,92 16,94 7.841 2.257.349.000
22/8/2019 16,92 17,16 +1,48% 16,74 17,26 17,00 17,11 17,17 3.453 1.085.831.500
21/8/2019 16,60 16,91 +2,80% 16,60 17,06 16,81 16,90 16,95 6.077 1.979.403.400
20/8/2019 16,38 16,45 +0,30% 16,24 16,61 16,37 16,45 16,50 4.224 1.182.772.800
19/8/2019 16,38 16,40 +1,23% 16,21 16,40 16,31 16,40 16,41 767 3.071.936.500
16/8/2019 16,11 16,20 +1,25% 16,04 16,39 16,16 16,19 16,20 6.657 1.758.798.200
15/8/2019 16,41 16,00 -1,84% 15,92 16,41 16,00 16,00 16,03 9.416 2.615.305.200
14/8/2019 16,29 16,30 0,00% 16,00 16,52 16,20 16,28 16,30 6.615 1.948.729.000
13/8/2019 16,14 16,30 +1,43% 15,95 16,35 16,23 16,27 16,30 6.311 1.479.367.700
12/8/2019 16,66 16,07 -2,19% 16,07 16,84 16,21 16,07 16,09 4.179 3.190.838.300
9/8/2019 16,33 16,43 +1,29% 16,18 16,56 16,32 16,43 16,44 5.817 2.197.764.900
8/8/2019 16,40 16,22 -0,43% 15,90 16,40 16,04 16,22 16,23 9.535 5.145.876.000
7/8/2019 16,44 16,29 -1,27% 16,10 16,45 16,25 16,26 16,30 6.492 2.958.826.400
6/8/2019 16,23 16,50 +2,74% 16,00 16,55 16,37 16,50 16,52 732 3.996.895.800
5/8/2019 16,71 16,06 -3,89% 16,00 16,78 16,16 16,06 16,07 1.872 3.083.217.200
2/8/2019 17,70 16,71 -4,51% 16,56 17,70 16,81 16,70 16,72 9.883 5.631.057.200
1/8/2019 17,60 17,50 0,00% 17,44 17,68 17,53 17,50 17,51 4.537 2.077.080.300
31/7/2019 17,75 17,50 -1,35% 17,39 17,78 17,55 17,46 17,50 3.279 1.234.229.200
30/7/2019 17,65 17,74 +0,80% 17,62 17,75 17,69 17,68 17,74 1.513 538.571.200
29/7/2019 17,74 17,60 -0,85% 17,60 17,80 17,69 17,60 17,65 2.430 1.343.729.600
26/7/2019 17,90 17,75 -0,84% 17,58 18,01 17,75 17,74 17,75 3.405 2.214.178.600
25/7/2019 17,89 17,90 +0,79% 17,64 17,96 17,75 17,90 17,95 3.837 5.337.549.300
24/7/2019 18,18 17,76 -1,99% 17,63 18,27 17,97 17,76 17,94 2.749 2.784.918.700
23/7/2019 18,41 18,12 -1,25% 17,96 18,48 18,16 18,12 18,17 5.149 1.908.343.900
22/7/2019 18,39 18,35 -0,22% 18,22 18,65 18,45 18,34 18,35 4.205 1.468.845.600
19/7/2019 18,43 18,39 -0,22% 18,20 18,53 18,39 18,38 18,39 3.479 2.096.162.600
18/7/2019 18,80 18,43 +0,33% 18,36 18,90 18,51 18,43 18,45 7.994 3.080.081.300
17/7/2019 18,45 18,37 +0,11% 18,31 18,62 18,45 18,37 18,47 3.683 2.278.481.900
16/7/2019 18,29 18,35 +0,49% 18,21 18,57 18,37 18,35 18,39 4.789 2.932.420.700
15/7/2019 18,26 18,26 +0,05% 18,18 18,42 18,25 18,26 18,29 4.361 2.457.308.700
12/7/2019 18,50 18,25 -0,82% 18,19 18,50 18,33 18,24 18,25 3.525 3.256.297.000
11/7/2019 18,45 18,40 +0,38% 18,17 18,47 18,31 18,38 18,40 2.554 1.188.281.600
10/7/2019 18,49 18,33 +0,27% 17,82 18,75 18,27 18,31 18,33 9.198 5.281.949.500
8/7/2019 18,27 18,28 +0,05% 18,22 18,42 18,30 18,27 18,28 4.336 2.588.765.700
5/7/2019 18,03 18,27 +1,78% 17,90 18,27 18,03 18,26 18,27 3.235 1.900.914.900
4/7/2019 18,10 17,95 -0,33% 17,95 18,23 18,09 17,95 18,10 1.412 492.939.600
3/7/2019 18,14 18,01 +0,33% 17,85 18,24 18,00 18,01 18,04 2.165 648.437.700
2/7/2019 18,35 17,95 -1,91% 17,87 18,54 18,16 17,95 17,96 6.119 4.680.557.500
1/7/2019 18,35 18,30 +0,22% 18,17 18,50 18,35 18,21 18,30 2.587 684.240.300
28/6/2019 18,20 18,26 +1,22% 18,01 18,47 18,20 18,26 18,32 3.111 2.521.067.500
27/6/2019 18,22 18,04 +0,45% 17,92 18,28 18,07 18,04 18,07 3.315 1.860.685.900
26/6/2019 17,88 17,96 +0,50% 17,52 18,25 18,01 17,88 17,96 2.312 871.604.100
25/6/2019 18,25 17,87 -1,27% 17,87 18,27 18,08 17,87 17,97 2.352 793.451.100
24/6/2019 18,05 18,10 +0,39% 17,86 18,47 18,23 18,10 18,23 5.076 1.890.953.100
21/6/2019 18,22 18,03 -1,21% 18,03 18,33 18,15 18,02 18,03 2.898 2.429.487.800
19/6/2019 18,39 18,25 -0,54% 18,20 18,69 18,36 18,24 18,25 5.018 1.853.623.800
18/6/2019 18,17 18,35 +1,94% 18,00 18,59 18,31 18,35 18,38 4.973 2.324.956.900
17/6/2019 17,80 18,00 +1,01% 17,40 18,47 18,06 18,00 18,04 9.054 3.278.522.800
14/6/2019 17,10 17,82 +3,54% 16,95 17,93 17,55 17,74 17,82 5.571 2.891.160.300
13/6/2019 16,70 17,21 +2,93% 16,67 17,23 16,98 17,20 17,21 5.514 3.303.048.500
12/6/2019 16,68 16,72 +0,42% 16,62 16,79 16,73 16,72 16,74 3.541 1.591.246.200
11/6/2019 16,45 16,65 +1,83% 16,34 16,65 16,52 16,61 16,65 6.880 2.916.920.200
10/6/2019 16,10 16,35 +1,43% 16,06 16,56 16,30 16,35 16,41 5.963 2.055.369.400
7/6/2019 16,30 16,12 -1,04% 16,04 16,38 16,19 16,11 16,12 3.470 2.794.703.700
6/6/2019 16,40 16,29 -0,06% 15,81 16,40 16,20 16,29 16,30 8.002 3.295.177.100
5/6/2019 16,49 16,30 0,00% 16,21 16,49 16,33 16,24 16,30 2.928 982.485.400
4/6/2019 16,53 16,30 -0,24% 16,06 16,56 16,33 16,30 16,31 4.742 1.663.673.600
3/6/2019 16,43 16,34 +0,12% 16,17 16,54 16,34 16,33 16,34 5.760 1.772.096.700
31/5/2019 16,09 16,32 +2,06% 16,06 16,35 16,24 16,32 16,33 6.465 2.767.879.100
30/5/2019 16,20 15,99 -0,44% 15,94 16,60 16,22 15,99 16,14 5.339 1.993.604.700
29/5/2019 16,39 16,06 -1,17% 16,06 16,40 16,18 16,06 16,10 4.074 1.384.296.200
28/5/2019 16,11 16,25 +0,62% 16,10 16,61 16,40 16,24 16,25 3.496 1.783.639.300
27/5/2019 16,23 16,15 -0,31% 16,15 16,44 16,26 16,20 16,37 1.459 458.185.000
24/5/2019 16,25 16,20 -0,61% 16,15 16,40 16,27 16,20 16,25 4.504 2.006.652.200
23/5/2019 16,47 16,30 -0,61% 16,24 16,52 16,31 16,29 16,31 2.472 1.168.209.500
22/5/2019 16,36 16,40 +0,24% 16,27 16,69 16,53 16,36 16,40 4.144 3.985.515.000
21/5/2019 16,15 16,36 +1,49% 15,95 16,51 16,32 16,35 16,37 6.821 2.527.859.800
20/5/2019 15,36 16,12 +4,07% 15,36 16,14 15,89 16,03 16,12 4.950 3.078.338.700
17/5/2019 15,41 15,49 +0,91% 15,13 15,49 15,31 15,32 15,49 4.197 1.311.628.700
16/5/2019 15,40 15,35 -0,07% 15,05 15,43 15,27 15,31 15,35 6.526 1.474.363.600
15/5/2019 15,44 15,36 -0,90% 15,00 15,45 15,31 15,31 15,36 3.981 1.278.991.000
14/5/2019 15,39 15,50 +1,91% 15,08 15,50 15,25 15,39 15,50 5.877 1.356.274.500
13/5/2019 15,90 15,21 -4,58% 15,06 15,94 15,25 15,16 15,21 1.358 2.583.849.400
10/5/2019 16,25 15,94 -1,36% 15,92 16,25 16,00 15,94 15,96 4.485 1.059.846.100
9/5/2019 16,35 16,16 -1,16% 16,01 16,35 16,13 16,15 16,16 2.606 724.604.000
8/5/2019 16,27 16,35 +0,49% 16,20 16,45 16,37 16,34 16,35 2.140 523.056.800
7/5/2019 16,28 16,27 -0,18% 15,96 16,43 16,24 16,27 16,31 6.155 2.083.983.200
6/5/2019 16,03 16,30 0,00% 16,02 16,44 16,28 16,29 16,37 2.522 917.359.700
3/5/2019 16,81 16,30 -3,61% 15,75 16,85 16,20 16,30 16,35 6.625 3.538.765.100
2/5/2019 16,70 16,91 +1,26% 16,43 16,95 16,71 16,76 16,91 3.380 1.098.647.000
30/4/2019 16,91 16,70 -0,83% 16,51 17,01 16,71 16,69 16,75 3.537 1.357.375.600
29/4/2019 16,85 16,84 +0,66% 16,66 17,07 16,87 16,83 16,84 7.636 4.223.613.800
26/4/2019 16,35 16,73 +2,83% 16,35 16,83 16,62 16,68 16,73 6.592 3.016.240.100
25/4/2019 16,51 16,27 -1,45% 16,03 16,51 16,21 16,24 16,27 7.040 3.265.588.600
24/4/2019 16,53 16,51 -0,42% 16,14 16,61 16,34 16,50 16,52 7.052 1.909.585.700
23/4/2019 16,66 16,58 -0,54% 16,47 16,85 16,58 16,49 16,58 2.115 798.790.900
22/4/2019 16,61 16,67 +0,54% 16,53 16,83 16,68 16,66 16,67 3.468 1.242.047.900
18/4/2019 16,59 16,58 +0,85% 16,47 16,91 16,68 16,52 16,58 4.089 2.195.347.500
17/4/2019 16,73 16,44 -1,67% 16,33 16,77 16,61 16,43 16,53 7.004 2.992.332.200
16/4/2019 16,88 16,72 -0,54% 16,59 16,88 16,73 16,68 16,72 5.430 2.041.021.300
15/4/2019 16,85 16,81 +0,54% 16,74 17,00 16,85 16,81 16,82 3.435 1.309.513.600
12/4/2019 16,88 16,72 -1,30% 16,71 17,26 17,03 16,72 16,74 6.854 5.185.950.500
11/4/2019 16,48 16,94 +3,23% 16,44 17,02 16,81 16,92 16,94 6.768 2.061.929.500
10/4/2019 16,85 16,41 -2,90% 16,41 16,96 16,72 16,41 16,43 451 4.808.405.500
9/4/2019 17,23 16,90 -2,03% 16,83 17,24 16,97 16,90 16,92 1.635 4.499.958.000
8/4/2019 17,26 17,25 -0,06% 17,21 17,51 17,34 17,24 17,25 8.731 4.018.279.200
5/4/2019 17,10 17,26 +1,17% 17,04 17,38 17,25 17,26 17,29 7.269 3.281.954.600
4/4/2019 16,61 17,06 +2,71% 16,61 17,16 16,99 17,06 17,09 4.095 2.531.793.000
3/4/2019 16,73 16,61 -0,48% 16,51 16,90 16,79 16,58 16,61 6.445 2.885.784.300
2/4/2019 16,86 16,69 0,00% 16,49 16,93 16,66 16,67 16,69 3.843 2.602.245.700
1/4/2019 16,48 16,69 +1,77% 16,43 16,83 16,71 16,69 16,76 3.818 1.325.006.700
29/3/2019 16,44 16,40 +0,37% 16,20 16,50 16,34 16,40 16,41 4.865 1.293.876.000
28/3/2019 16,00 16,34 +1,93% 15,89 16,54 16,20 16,34 16,37 3.954 1.414.382.900
27/3/2019 16,28 16,03 -2,26% 16,03 16,46 16,19 16,03 16,05 6.242 2.874.337.900
26/3/2019 15,97 16,40 +2,82% 15,97 16,40 16,25 16,30 16,40 5.181 2.268.232.300
25/3/2019 15,74 15,95 +0,38% 15,56 16,06 15,94 15,95 16,01 4.383 1.159.489.700
22/3/2019 16,00 15,89 -2,52% 15,85 16,25 16,01 15,89 15,99 6.374 2.764.722.000
21/3/2019 16,42 16,30 0,00% 16,06 16,42 16,26 16,30 16,33 6.637 2.104.896.500
20/3/2019 16,40 16,30 -0,67% 16,30 16,50 16,35 16,29 16,32 3.643 1.359.211.900
19/3/2019 16,36 16,41 +0,61% 16,28 16,53 16,38 16,41 16,43 4.968 1.962.690.700
18/3/2019 16,50 16,31 -0,61% 16,28 16,55 16,33 16,31 16,32 3.943 1.395.469.400
15/3/2019 16,34 16,41 +0,37% 16,23 16,52 16,39 16,40 16,41 4.958 2.487.812.000
14/3/2019 16,42 16,35 -0,30% 16,26 16,55 16,38 16,32 16,35 5.041 2.253.211.000
13/3/2019 16,06 16,40 +2,12% 16,06 16,53 16,29 16,40 16,42 4.775 2.040.420.000
12/3/2019 16,15 16,06 -0,56% 16,06 16,24 16,12 16,05 16,06 3.076 1.738.953.700
11/3/2019 15,97 16,15 +0,56% 15,92 16,28 16,15 16,14 16,15 4.904 2.153.191.200
8/3/2019 15,93 16,06 +1,01% 15,81 16,17 16,05 16,06 16,11 4.409 1.968.271.100
7/3/2019 15,90 15,90 -0,50% 15,80 16,03 15,90 15,90 15,98 5.580 2.223.458.300
6/3/2019 16,27 15,98 -1,96% 15,78 16,34 15,97 15,98 16,00 7.606 2.241.558.400
1/3/2019 16,57 16,30 -1,81% 16,25 16,76 16,38 16,27 16,30 5.430 2.098.928.700
28/2/2019 16,82 16,60 -0,60% 16,51 17,04 16,76 16,60 16,66 8.609 4.931.599.200
27/2/2019 16,00 16,70 +5,76% 15,96 16,95 16,61 16,70 16,74 2.177 7.129.403.500
26/2/2019 16,15 15,79 -1,86% 15,74 16,15 15,82 15,77 15,79 5.934 2.025.443.200
25/2/2019 16,02 16,09 +0,75% 16,02 16,19 16,12 16,09 16,15 5.044 1.705.905.900
22/2/2019 16,12 15,97 -0,06% 15,96 16,12 16,01 15,97 15,99 3.030 1.034.999.600
21/2/2019 15,92 15,98 -0,13% 15,85 16,18 16,03 15,97 15,98 4.918 1.706.254.600
20/2/2019 16,22 16,00 -1,36% 16,00 16,42 16,20 16,00 16,06 7.353 2.771.586.400
19/2/2019 16,23 16,22 -0,06% 16,20 16,38 16,28 16,22 16,23 3.018 896.453.500
18/2/2019 16,50 16,23 -1,70% 16,19 16,50 16,25 16,23 16,29 2.689 903.861.400
15/2/2019 16,47 16,51 +0,24% 16,34 16,58 16,47 16,48 16,51 4.278 1.346.294.800
14/2/2019 16,25 16,47 +1,29% 16,07 16,63 16,35 16,47 16,50 4.846 1.205.056.700
13/2/2019 16,34 16,26 +0,12% 16,10 16,34 16,19 16,20 16,26 2.129 453.340.500
12/2/2019 16,30 16,24 +0,25% 16,05 16,33 16,24 16,24 16,33 3.023 2.542.787.100
11/2/2019 16,30 16,20 -0,31% 16,02 16,37 16,22 16,17 16,22 4.982 4.085.553.800
8/2/2019 16,30 16,25 -0,79% 16,14 16,35 16,25 16,25 16,26 7.183 6.037.722.900
7/2/2019 16,39 16,38 -0,12% 16,04 16,42 16,22 16,31 16,38 988 3.111.931.000
6/2/2019 16,49 16,40 -0,73% 16,31 16,68 16,45 16,39 16,40 6.277 2.813.779.600
5/2/2019 16,59 16,52 -0,30% 16,31 16,64 16,46 16,52 16,56 4.690 1.578.176.500
4/2/2019 16,47 16,57 +0,91% 16,36 16,66 16,48 16,53 16,57 3.214 1.486.175.400
1/2/2019 16,35 16,42 +0,43% 16,32 16,55 16,44 16,41 16,42 3.810 976.567.100
31/1/2019 16,65 16,35 -1,80% 16,33 16,66 16,39 16,35 16,40 4.966 2.397.187.700
30/1/2019 16,37 16,65 +2,15% 16,19 16,65 16,40 16,50 16,65 6.725 2.225.170.800
29/1/2019 16,49 16,30 -0,18% 15,95 16,49 16,18 16,26 16,30 6.170 1.850.823.000
28/1/2019 16,28 16,33 -0,06% 15,83 16,55 16,22 16,32 16,33 8.696 4.543.441.400
24/1/2019 15,88 16,34 +2,45% 15,88 16,37 16,12 16,34 16,35 5.259 2.473.110.700
23/1/2019 15,96 15,95 +1,14% 15,64 15,98 15,85 15,88 15,95 6.373 2.368.625.200
22/1/2019 15,71 15,77 +0,45% 15,54 15,98 15,71 15,77 15,78 7.602 8.780.185.900
21/1/2019 15,71 15,70 -0,19% 15,43 16,00 15,62 15,65 15,75 4.625 1.875.321.100
18/1/2019 14,91 15,73 +4,80% 14,90 15,75 15,51 15,69 15,73 6.207 3.127.601.400
17/1/2019 14,59 15,01 +2,88% 14,59 15,06 14,87 15,01 15,04 3.321 1.239.545.200
16/1/2019 14,66 14,59 -1,08% 14,56 14,80 14,62 14,59 14,70 3.698 1.169.405.900
15/1/2019 14,85 14,75 -0,27% 14,44 14,93 14,63 14,71 14,75 4.893 1.738.133.600
14/1/2019 14,67 14,79 +1,44% 14,61 14,97 14,83 14,79 14,81 5.354 2.485.544.500
11/1/2019 14,38 14,58 +1,67% 14,37 14,78 14,65 14,58 14,66 6.314 4.475.472.600
10/1/2019 14,19 14,34 +1,63% 14,16 14,43 14,34 14,33 14,34 6.661 2.099.593.700
9/1/2019 13,85 14,11 +3,14% 13,82 14,25 14,04 14,11 14,23 9.867 4.124.014.700
8/1/2019 14,28 13,68 -3,80% 13,63 14,28 13,76 13,68 13,78 5.671 2.624.405.700
7/1/2019 14,40 14,22 -1,25% 14,00 14,40 14,13 14,18 14,22 2.434 1.050.172.700
4/1/2019 14,28 14,40 +1,41% 13,93 14,55 14,18 14,36 14,40 6.794 2.001.978.600
3/1/2019 14,01 14,20 +1,43% 13,86 14,30 14,10 14,19 14,20 5.147 1.334.223.200
2/1/2019 13,61 14,00 +1,82% 13,61 14,04 13,81 14,00 14,01 5.336 1.848.586.400
28/12/2018 13,69 13,75 +0,66% 13,55 13,77 13,68 13,75 13,78 2.356 1.159.616.800
27/12/2018 13,60 13,66 +0,96% 13,34 13,67 13,58 13,55 13,66 4.454 1.873.045.800
26/12/2018 13,61 13,53 -1,53% 13,28 13,62 13,45 13,46 13,53 3.087 962.616.800
21/12/2018 13,76 13,74 -0,15% 13,70 13,90 13,79 13,73 13,74 4.714 1.607.804.400
20/12/2018 13,70 13,76 +1,33% 13,45 13,85 13,67 13,75 13,76 362 2.457.584.800
19/12/2018 13,38 13,58 +2,34% 13,31 13,77 13,56 13,56 13,58 6.005 2.133.016.900
18/12/2018 13,11 13,27 +1,69% 12,92 13,27 13,14 13,26 13,27 5.525 1.696.135.500
17/12/2018 13,32 13,05 -2,54% 12,99 13,41 13,17 13,03 13,05 7.148 2.070.503.200
14/12/2018 13,59 13,39 -1,40% 13,13 13,70 13,38 13,29 13,39 4.907 1.725.296.200
13/12/2018 13,53 13,58 -0,44% 13,43 13,73 13,56 13,55 13,58 7.502 2.021.982.500
12/12/2018 13,58 13,64 +0,81% 13,47 13,80 13,65 13,59 13,64 8.719 2.099.776.100
11/12/2018 13,70 13,53 -1,17% 13,26 13,79 13,46 13,50 13,53 200 2.805.949.800
10/12/2018 14,00 13,69 -2,77% 13,65 14,11 13,85 13,69 13,73 6.498 1.741.150.000
7/12/2018 14,21 14,08 -0,35% 13,95 14,25 14,07 14,00 14,08 3.773 1.095.894.900
6/12/2018 14,10 14,13 +0,28% 13,94 14,27 14,07 14,13 14,15 7.004 3.164.566.900
5/12/2018 14,25 14,09 -1,12% 14,01 14,45 14,17 14,09 14,17 9.435 3.058.196.900
4/12/2018 14,30 14,25 -0,42% 14,16 14,53 14,36 14,25 14,26 9.640 6.989.771.400
3/12/2018 14,06 14,31 +2,95% 13,99 14,56 14,32 14,30 14,31 2.837 4.713.063.000
30/11/2018 14,01 13,90 -3,34% 13,90 14,30 13,92 13,90 14,00 4.926 47.329.805.400
29/11/2018 14,51 14,38 -0,55% 14,26 14,78 14,47 14,38 14,40 351 3.524.554.300
28/11/2018 14,16 14,46 +2,12% 13,92 14,54 14,15 14,38 14,46 314 4.202.212.200
27/11/2018 14,10 14,16 +0,43% 14,10 14,27 14,19 14,16 14,20 7.124 2.648.375.500
26/11/2018 14,25 14,10 -2,02% 14,10 14,48 14,19 14,10 14,23 5.796 2.293.429.300
23/11/2018 14,67 14,39 -1,71% 14,24 14,67 14,39 14,39 14,43 5.152 1.225.041.900
22/11/2018 14,29 14,64 +2,81% 14,12 14,66 14,50 14,50 14,64 4.560 1.789.251.500
21/11/2018 14,00 14,24 +0,99% 13,80 14,29 14,10 14,20 14,25 6.286 2.032.188.000
19/11/2018 13,95 14,10 +0,86% 13,65 14,25 13,95 14,10 14,14 6.866 2.199.635.900
16/11/2018 13,57 13,98 +3,94% 13,39 13,98 13,67 13,84 13,98 7.379 3.101.267.600
14/11/2018 13,65 13,45 -2,11% 13,25 13,65 13,38 13,45 13,47 7.673 7.560.721.400
13/11/2018 13,64 13,74 +1,48% 13,42 13,93 13,67 13,74 13,75 7.114 2.032.740.900
12/11/2018 13,48 13,54 +1,20% 13,38 13,80 13,65 13,54 13,61 7.112 1.994.357.300
9/11/2018 13,17 13,38 +2,29% 13,08 13,49 13,31 13,38 13,50 4.761 1.433.810.500
8/11/2018 13,70 13,08 -3,75% 13,07 13,90 13,33 13,08 13,21 5.883 1.957.191.600
7/11/2018 13,65 13,59 -0,29% 13,48 13,74 13,61 13,48 13,59 5.984 2.043.976.100
6/11/2018 13,93 13,63 -1,73% 13,50 13,95 13,68 13,55 13,64 7.072 2.087.940.600
5/11/2018 13,60 13,87 +2,82% 13,36 14,05 13,77 13,87 13,97 269 2.971.483.300
1/11/2018 13,40 13,49 +2,04% 13,08 13,60 13,42 13,48 13,55 6.572 3.357.963.400
31/10/2018 13,50 13,22 -0,75% 12,94 13,52 13,18 13,22 13,23 7.571 3.554.440.700
30/10/2018 13,60 13,32 -0,60% 13,08 13,60 13,25 13,30 13,32 6.251 2.427.139.900
29/10/2018 13,30 13,40 +1,67% 13,16 13,71 13,47 13,39 13,40 9.129 4.181.976.000
26/10/2018 13,41 13,18 -1,42% 12,87 13,46 13,05 13,18 13,19 4.687 2.241.497.100
25/10/2018 13,64 13,37 +0,83% 13,17 13,79 13,48 13,34 13,37 5.698 2.321.931.700
24/10/2018 13,05 13,26 +1,84% 12,90 13,32 13,08 13,17 13,26 6.572 1.883.929.300
23/10/2018 12,37 13,02 +5,17% 12,24 13,02 12,47 13,00 13,02 5.516 2.654.245.800
22/10/2018 12,45 12,38 -0,48% 12,30 12,60 12,43 12,38 12,40 5.045 1.630.048.200
19/10/2018 12,64 12,44 -1,19% 12,36 12,68 12,45 12,42 12,44 7.049 2.649.097.100
18/10/2018 12,44 12,59 +2,19% 12,35 12,65 12,51 12,53 12,59 4.748 1.489.103.800
17/10/2018 12,41 12,32 -0,81% 12,32 12,64 12,43 12,32 12,42 6.542 3.288.596.600
16/10/2018 12,53 12,42 +0,65% 12,29 12,53 12,37 12,41 12,42 6.714 2.297.344.100
15/10/2018 12,43 12,34 -1,12% 12,26 12,64 12,43 12,30 12,34 4.329 1.542.995.800
11/10/2018 12,79 12,48 -0,95% 12,35 12,79 12,49 12,45 12,48 5.689 1.450.818.800
10/10/2018 12,97 12,60 -3,08% 12,60 13,06 12,82 12,60 12,65 6.667 2.744.439.400
9/10/2018 13,15 13,00 -0,91% 12,80 13,15 12,98 12,98 13,00 4.907 1.288.555.400
8/10/2018 13,05 13,12 +2,50% 12,93 13,22 13,06 13,05 13,12 4.917 1.279.997.800
5/10/2018 12,90 12,80 +1,03% 12,27 12,90 12,55 12,68 12,80 7.230 2.709.429.800
4/10/2018 12,91 12,67 -2,54% 12,65 12,95 12,75 12,67 12,72 2.889 1.106.571.600
3/10/2018 12,90 13,00 +2,04% 12,81 13,20 13,04 13,00 13,05 5.513 3.375.645.200
2/10/2018 13,00 12,74 -0,08% 12,53 13,00 12,74 12,74 12,82 5.096 2.354.622.400
1/10/2018 12,89 12,75 -0,47% 12,53 12,89 12,70 12,73 12,78 5.001 1.612.848.800
28/9/2018 12,81 12,81 -1,08% 12,50 13,01 12,74 12,81 12,88 5.716 2.762.408.000
27/9/2018 12,85 12,95 +1,09% 12,68 13,02 12,90 12,90 12,95 3.293 1.364.773.400
26/9/2018 12,76 12,81 0,00% 12,70 12,97 12,81 12,77 12,81 4.193 805.552.400
25/9/2018 13,00 12,81 -2,51% 12,78 13,07 12,88 12,81 12,84 3.573 961.864.500
24/9/2018 13,01 13,14 +1,08% 12,92 13,16 13,07 13,08 13,14 3.227 1.471.779.800
21/9/2018 13,16 13,00 -0,69% 12,80 13,21 12,98 13,00 13,01 5.793 5.725.517.500
20/9/2018 13,04 13,09 +0,38% 13,00 13,47 13,17 13,09 13,19 2.573 1.269.507.500
19/9/2018 13,13 13,04 -0,38% 12,95 13,25 13,06 13,00 13,07 2.873 818.341.600
18/9/2018 13,00 13,09 +0,85% 12,92 13,35 13,11 13,07 13,10 2.822 836.586.100
17/9/2018 12,89 12,98 +0,31% 12,76 13,19 12,99 12,98 13,10 2.647 840.898.700
14/9/2018 12,77 12,94 +1,89% 12,58 12,96 12,85 12,82 12,94 4.844 1.553.851.800
13/9/2018 12,87 12,70 -0,39% 12,64 12,91 12,76 12,70 12,80 4.027 1.572.159.400
12/9/2018 12,91 12,75 -0,39% 12,70 13,05 12,88 12,74 12,87 3.523 1.680.179.300
11/9/2018 13,18 12,80 -3,76% 12,68 13,24 12,83 12,80 12,89 6.040 2.009.152.600
10/9/2018 12,98 13,30 +3,66% 12,87 13,37 13,26 13,25 13,31 3.816 1.176.873.400
6/9/2018 12,93 12,83 -0,54% 12,78 12,97 12,85 12,80 12,87 5.567 3.854.775.500
5/9/2018 12,89 12,90 +0,31% 12,78 13,11 12,91 12,89 12,93 3.690 1.023.612.000
4/9/2018 13,06 12,86 -1,15% 12,78 13,15 12,96 12,86 12,91 4.864 1.300.946.400
3/9/2018 13,10 13,01 -0,69% 13,01 13,30 13,11 13,01 13,13 1.673 396.991.000
31/8/2018 13,20 13,10 -1,36% 12,93 13,32 13,12 13,10 13,12 6.016 2.421.295.100
30/8/2018 13,28 13,28 -0,45% 13,20 13,43 13,28 13,24 13,29 2.281 1.164.213.000
29/8/2018 13,37 13,34 +0,30% 13,22 13,37 13,30 13,26 13,34 3.163 1.138.838.900
28/8/2018 13,19 13,30 +1,14% 13,06 13,30 13,20 13,26 13,30 1.507 394.811.500
27/8/2018 13,09 13,15 +1,15% 12,95 13,32 13,13 13,12 13,15 1.651 370.274.800
24/8/2018 12,95 13,00 +1,56% 12,73 13,09 12,92 13,00 13,01 3.067 740.920.000
23/8/2018 13,19 12,80 -3,69% 12,64 13,40 12,87 12,80 12,83 4.447 1.187.323.200
22/8/2018 12,71 13,29 +4,56% 12,69 13,45 13,25 13,29 13,30 5.102 1.392.991.400
21/8/2018 12,93 12,71 -2,23% 12,40 13,03 12,79 12,66 12,71 3.506 1.298.373.800
20/8/2018 12,85 13,00 +1,17% 12,81 13,10 12,99 12,99 13,02 2.319 723.157.200
17/8/2018 12,93 12,85 -0,85% 12,80 12,98 12,86 12,84 12,85 3.091 1.319.795.000
16/8/2018 13,00 12,96 +0,47% 12,73 13,11 12,90 12,96 12,99 4.389 1.479.175.700
15/8/2018 12,97 12,90 -0,62% 12,55 13,09 12,83 12,88 12,90 6.475 1.861.840.500
14/8/2018 12,91 12,98 +0,78% 12,84 13,20 13,05 12,98 13,01 5.424 1.273.814.500
13/8/2018 12,95 12,88 -0,39% 12,80 13,11 12,94 12,88 13,00 2.980 690.807.400
10/8/2018 12,80 12,93 -0,08% 12,46 13,02 12,73 12,93 12,95 4.611 1.007.475.300
9/8/2018 12,91 12,94 -0,84% 12,77 13,03 12,87 12,93 12,94 2.178 580.851.800
8/8/2018 13,58 13,05 -3,12% 12,89 13,58 13,04 13,05 13,08 5.779 2.441.563.600
7/8/2018 13,50 13,47 +0,52% 13,16 13,63 13,42 13,40 13,47 2.798 929.067.300
6/8/2018 13,74 13,40 -1,62% 13,36 13,95 13,65 13,40 13,42 3.345 1.012.889.200
3/8/2018 13,53 13,62 +1,72% 13,40 13,64 13,52 13,60 13,62 3.799 955.817.900
2/8/2018 13,39 13,39 +0,53% 13,23 13,56 13,39 13,39 13,44 5.901 1.650.949.200
1/8/2018 13,23 13,32 -0,08% 13,16 13,46 13,30 13,27 13,32 4.720 1.234.485.300
31/7/2018 13,65 13,33 -2,20% 13,18 13,65 13,29 13,32 13,33 8.254 2.511.831.100
30/7/2018 13,54 13,63 +1,49% 13,32 13,73 13,52 13,62 13,63 3.784 1.052.079.900
27/7/2018 13,82 13,43 -1,68% 13,40 13,82 13,47 13,43 13,47 5.088 2.205.784.200
26/7/2018 14,30 13,66 -3,80% 13,54 14,35 13,73 13,66 13,69 7.466 2.301.348.700
25/7/2018 14,53 14,20 -2,20% 14,20 14,62 14,42 14,20 14,33 4.532 1.232.930.600
24/7/2018 14,97 14,52 -2,81% 14,42 15,04 14,68 14,52 14,58 3.944 1.117.484.200
23/7/2018 15,20 14,94 -0,60% 14,81 15,20 14,98 14,91 14,94 3.908 937.608.300
20/7/2018 15,16 15,03 +1,55% 14,79 15,16 14,96 15,02 15,03 2.694 754.283.000
19/7/2018 14,92 14,80 +0,27% 14,49 14,92 14,68 14,72 14,82 3.106 867.332.500
18/7/2018 15,09 14,76 -1,60% 14,65 15,09 14,84 14,76 14,84 5.906 1.874.697.600
17/7/2018 14,45 15,00 +4,68% 14,31 15,06 14,77 14,93 15,00 6.088 2.204.623.000
16/7/2018 14,16 14,33 +1,99% 13,98 14,52 14,16 14,33 14,36 3.045 1.591.771.600
13/7/2018 13,65 14,05 +2,03% 13,65 14,12 13,94 14,05 14,09 3.857 1.976.250.900
12/7/2018 14,11 13,77 -1,99% 13,50 14,11 13,68 13,77 13,84 6.620 3.900.334.300
11/7/2018 13,84 14,05 +2,11% 13,42 14,32 13,98 14,05 14,14 6.831 4.621.633.200
10/7/2018 13,28 13,76 +4,88% 13,07 13,76 13,37 13,71 13,76 7.126 1.977.241.900
6/7/2018 13,22 13,12 -0,91% 13,00 13,35 13,19 13,12 13,27 2.729 658.557.400
5/7/2018 12,84 13,24 +3,44% 12,82 13,24 13,11 13,23 13,24 2.099 1.197.714.500
4/7/2018 13,04 12,80 -1,23% 12,70 13,12 12,83 12,75 12,88 3.905 805.822.400
3/7/2018 12,80 12,96 +2,13% 12,68 13,01 12,89 12,82 12,96 2.668 574.649.700
2/7/2018 12,99 12,69 -2,91% 12,51 12,99 12,67 12,69 12,79 2.122 538.153.600
29/6/2018 12,86 13,07 +2,83% 12,79 13,20 13,00 12,98 13,07 4.127 1.304.177.700
28/6/2018 12,83 12,71 -0,08% 12,42 12,86 12,62 12,71 12,82 4.438 1.274.522.800
27/6/2018 13,25 12,72 -2,90% 12,44 13,26 12,70 12,57 12,72 4.214 1.152.500.100
26/6/2018 13,00 13,10 +0,92% 12,90 13,36 13,07 12,99 13,10 6.755 1.798.376.800
25/6/2018 12,73 12,98 +2,85% 12,64 13,03 12,78 12,91 12,98 3.600 1.318.876.200
22/6/2018 12,59 12,62 +0,96% 12,29 12,70 12,55 12,58 12,69 5.359 1.074.693.700
21/6/2018 12,59 12,50 0,00% 12,39 12,78 12,51 12,50 12,57 6.548 1.607.454.000
20/6/2018 12,55 12,50 0,00% 12,35 12,76 12,49 12,50 12,59 3.398 1.852.017.200
19/6/2018 12,08 12,50 +2,21% 11,93 12,69 12,50 12,48 12,60 6.157 1.633.456.100
18/6/2018 12,41 12,23 -2,55% 12,02 12,58 12,24 12,23 12,29 8.717 1.863.752.000
15/6/2018 12,94 12,55 -2,41% 12,55 13,23 12,68 12,53 12,70 5.927 2.492.872.600
14/6/2018 13,07 12,86 -1,61% 12,86 13,20 12,97 12,86 12,93 3.738 856.999.100
13/6/2018 13,00 13,07 +0,54% 12,83 13,21 13,03 13,07 13,12 3.017 622.638.600
12/6/2018 12,86 13,00 +1,96% 12,75 13,04 12,90 13,00 13,03 3.432 1.940.493.800
11/6/2018 13,00 12,75 -2,82% 12,75 13,17 12,88 12,75 12,87 4.257 1.494.641.600
8/6/2018 13,32 13,12 -0,91% 12,85 13,44 13,08 13,10 13,12 5.544 1.556.646.700
7/6/2018 12,97 13,24 +2,40% 12,64 13,41 12,94 13,21 13,24 6.144 2.574.679.200
6/6/2018 13,05 12,93 -1,37% 12,76 13,20 12,88 12,87 12,93 6.422 1.623.381.000
5/6/2018 13,65 13,11 -4,31% 13,02 13,66 13,26 13,09 13,11 4.144 1.489.895.000
4/6/2018 13,88 13,70 -1,37% 13,60 13,88 13,70 13,70 13,72 4.091 1.023.448.900
1/6/2018 14,05 13,89 -0,50% 13,66 14,08 13,87 13,85 13,89 5.335 1.288.557.500
30/5/2018 13,37 13,96 +4,96% 13,15 13,96 13,84 13,86 13,99 5.211 3.814.934.900
29/5/2018 13,75 13,30 -2,42% 13,24 13,76 13,46 13,30 13,32 3.339 749.537.800
28/5/2018 13,86 13,63 -1,94% 13,43 13,91 13,66 13,60 13,63 3.055 646.317.500
25/5/2018 14,21 13,90 -2,18% 13,80 14,32 13,99 13,90 13,91 3.748 891.075.500
24/5/2018 14,06 14,21 -0,28% 13,83 14,29 14,05 14,20 14,21 4.155 1.103.163.000
23/5/2018 14,31 14,25 -1,04% 14,11 14,47 14,28 14,25 14,28 3.091 1.277.438.100
22/5/2018 14,45 14,40 +0,70% 14,10 14,60 14,36 14,40 14,46 2.491 630.601.700
21/5/2018 13,99 14,30 +2,29% 13,99 14,46 14,27 14,27 14,30 3.706 1.330.592.400
18/5/2018 14,11 13,98 -0,85% 13,73 14,11 13,98 13,93 13,98 6.410 1.518.274.500
17/5/2018 14,90 14,10 -5,31% 14,07 14,90 14,30 14,10 14,13 5.571 1.528.097.600
16/5/2018 14,28 14,89 +3,19% 14,28 14,90 14,67 14,87 14,89 6.172 1.612.356.900
15/5/2018 14,13 14,43 +2,05% 14,05 14,75 14,42 14,34 14,43 9.653 2.850.030.300
14/5/2018 14,48 14,14 -1,81% 13,91 14,55 14,12 14,14 14,15 6.708 3.731.942.800
11/5/2018 14,47 14,40 -0,07% 14,31 14,47 14,37 14,36 14,40 3.579 982.059.100
10/5/2018 14,37 14,41 +0,77% 14,20 14,55 14,35 14,30 14,41 4.283 1.103.558.600
9/5/2018 14,33 14,30 0,00% 14,27 14,49 14,32 14,30 14,37 3.509 1.103.398.900
8/5/2018 14,19 14,30 +0,28% 14,14 14,37 14,24 14,30 14,31 5.478 1.963.758.800
7/5/2018 14,49 14,26 -0,97% 14,18 14,57 14,31 14,26 14,31 5.165 1.478.828.800
4/5/2018 14,79 14,40 -2,04% 14,37 14,79 14,46 14,39 14,40 3.894 1.232.750.400
3/5/2018 14,73 14,70 +0,14% 14,52 14,85 14,69 14,70 14,74 6.512 1.610.160.200
2/5/2018 15,10 14,68 -2,33% 14,55 15,10 14,81 14,66 14,68 4.527 1.031.212.700
30/4/2018 15,38 15,03 -1,25% 14,91 15,44 15,10 15,02 15,03 3.653 1.049.632.600
27/4/2018 15,40 15,22 -0,46% 15,01 15,45 15,20 15,04 15,22 5.913 2.099.594.300
26/4/2018 15,30 15,29 +0,26% 15,25 15,80 15,56 15,26 15,29 6.764 3.550.814.000
25/4/2018 14,65 15,25 +3,04% 14,64 15,39 15,16 15,23 15,25 1.006 3.834.840.800
24/4/2018 15,04 14,80 -1,60% 14,80 15,39 15,05 14,80 14,88 6.059 1.801.985.600
23/4/2018 15,15 15,04 -0,79% 14,93 15,30 15,09 15,04 15,16 5.443 1.702.625.800
20/4/2018 14,88 15,16 +1,95% 14,72 15,19 14,97 15,15 15,16 6.938 1.664.036.800
19/4/2018 14,61 14,87 +1,09% 14,52 14,87 14,69 14,85 14,87 4.348 1.066.010.900
18/4/2018 14,75 14,71 +0,55% 14,47 14,85 14,68 14,60 14,71 6.083 1.521.270.200
17/4/2018 14,13 14,63 +3,76% 14,12 14,81 14,56 14,62 14,63 4.164 1.194.797.700
16/4/2018 14,29 14,10 -1,88% 14,08 14,44 14,22 14,10 14,11 5.533 1.758.789.900
13/4/2018 14,18 14,37 +1,34% 14,15 14,42 14,29 14,36 14,37 3.687 2.538.673.800
12/4/2018 14,36 14,18 -1,18% 14,10 14,57 14,24 14,18 14,24 4.429 1.602.135.700
11/4/2018 14,41 14,35 -1,03% 14,10 14,60 14,33 0,00 0,00 5.635 2.416.835.300
10/4/2018 14,57 14,50 -1,09% 14,23 14,65 14,49 14,50 14,51 5.606 2.485.156.300
9/4/2018 14,41 14,66 +1,73% 14,41 14,88 14,75 14,59 14,66 8.720 2.052.444.500
6/4/2018 14,49 14,41 -0,55% 14,19 14,56 14,43 14,41 14,50 4.581 1.844.135.100
5/4/2018 14,51 14,49 +0,98% 14,35 14,87 14,52 14,45 14,49 7.765 2.685.463.700
4/4/2018 14,65 14,35 -2,38% 14,33 14,66 14,43 14,33 14,46 5.092 2.408.687.000
3/4/2018 14,63 14,70 -0,07% 14,62 14,97 14,73 14,68 14,70 3.970 1.416.501.300
2/4/2018 14,98 14,71 -1,47% 14,60 14,98 14,72 14,69 14,71 2.056 522.143.300
29/3/2018 14,85 14,93 +0,88% 14,81 15,00 14,92 14,91 14,98 4.176 1.789.196.100
28/3/2018 14,93 14,80 -0,34% 14,68 14,97 14,79 14,79 14,82 6.113 3.433.216.000
27/3/2018 14,97 14,85 -1,33% 14,81 15,17 14,96 14,85 14,89 5.476 1.537.142.700
26/3/2018 15,09 15,05 +0,47% 14,91 15,22 15,08 15,05 15,17 4.951 1.306.274.700
23/3/2018 15,21 14,98 -1,45% 14,91 15,30 15,11 14,97 14,98 4.128 1.175.112.800
22/3/2018 15,24 15,20 -0,26% 15,16 15,35 15,23 15,19 15,20 1.948 808.630.200
21/3/2018 15,24 15,24 +0,59% 15,14 15,50 15,25 15,23 15,25 6.747 2.539.974.500
20/3/2018 15,13 15,15 -0,20% 15,10 15,40 15,20 15,14 15,18 6.274 1.631.515.600
19/3/2018 15,53 15,18 -2,06% 15,06 15,53 15,19 15,18 15,22 4.782 2.080.451.400
16/3/2018 15,49 15,50 -0,06% 15,22 15,62 15,45 15,44 15,51 9.563 4.459.288.400
15/3/2018 15,90 15,51 -2,45% 15,45 15,95 15,69 15,51 15,55 6.147 3.022.530.600
14/3/2018 15,66 15,90 +0,82% 15,66 15,95 15,82 15,87 15,90 4.029 1.028.698.400
13/3/2018 15,72 15,77 +0,38% 15,41 15,90 15,62 15,74 15,77 5.209 1.317.759.800
12/3/2018 15,90 15,71 -1,63% 15,56 16,06 15,75 15,72 15,73 4.234 1.332.558.000
9/3/2018 16,07 15,97 -0,19% 15,81 16,17 15,92 15,92 15,97 3.944 1.114.513.900
8/3/2018 16,11 16,00 -0,50% 15,79 16,35 15,94 16,00 16,01 3.035 958.802.800
7/3/2018 15,69 16,08 +2,88% 15,60 16,10 15,94 16,08 16,09 5.284 1.818.900.100
6/3/2018 15,70 15,63 +0,84% 15,40 15,90 15,66 15,61 15,63 5.277 1.869.861.300
5/3/2018 15,52 15,50 -1,15% 15,34 15,96 15,67 15,45 15,53 6.354 2.030.175.200
2/3/2018 15,46 15,68 +1,75% 15,26 15,83 15,68 15,68 15,72 4.802 1.567.612.700
1/3/2018 15,50 15,41 +0,65% 15,36 16,04 15,78 15,41 15,42 7.333 3.220.651.900
28/2/2018 15,87 15,31 -3,59% 15,24 15,87 15,47 15,31 15,58 8.691 5.626.300.900
27/2/2018 15,47 15,88 +2,65% 15,35 15,92 15,72 15,75 15,88 5.975 1.753.744.200
26/2/2018 15,62 15,47 -0,51% 15,24 15,74 15,41 15,46 15,47 5.462 1.301.020.300
23/2/2018 16,08 15,55 -3,24% 15,54 16,32 15,83 15,55 15,68 7.758 2.054.646.500
22/2/2018 15,68 16,07 +2,42% 15,68 16,13 16,03 16,04 16,12 6.149 2.768.385.100
21/2/2018 15,55 15,69 +1,16% 15,35 15,93 15,57 15,69 15,79 6.976 2.795.046.700
20/2/2018 15,33 15,51 +1,37% 15,16 15,57 15,43 15,51 15,55 4.114 1.480.543.200
19/2/2018 15,63 15,30 -1,48% 15,23 15,63 15,32 15,24 15,30 2.187 747.445.900
16/2/2018 16,08 15,53 -2,88% 15,48 16,08 15,61 15,53 15,59 3.573 1.280.789.700
15/2/2018 16,17 15,99 +0,25% 15,82 16,19 16,01 15,95 15,99 4.964 1.698.798.300
14/2/2018 15,90 15,95 +0,63% 15,66 16,15 15,98 15,94 15,95 5.308 1.355.746.400
9/2/2018 16,25 15,85 -1,80% 15,50 16,25 15,89 15,85 15,89 7.513 1.763.867.900
8/2/2018 16,61 16,14 -2,54% 16,03 16,70 16,31 16,14 16,19 5.245 1.301.313.900
7/2/2018 16,25 16,56 +1,91% 16,15 16,65 16,46 16,46 16,57 4.720 1.953.108.700
6/2/2018 16,46 16,25 -0,67% 15,96 16,49 16,24 16,25 16,38 4.736 1.995.537.600
5/2/2018 16,59 16,36 -1,74% 16,08 16,59 16,39 16,33 16,36 3.816 1.316.327.400
2/2/2018 16,58 16,65 +0,60% 16,29 16,79 16,55 16,60 16,67 6.156 2.042.520.000
1/2/2018 16,51 16,55 -0,48% 16,43 16,79 16,59 16,55 16,60 4.708 1.267.917.300
31/1/2018 16,86 16,63 -0,18% 16,44 16,86 16,69 16,62 16,63 6.111 1.451.043.200
30/1/2018 16,92 16,66 -1,07% 16,47 16,92 16,61 16,66 16,71 2.174 686.500.000
29/1/2018 17,00 16,84 -1,41% 16,73 17,14 16,86 16,84 16,87 1.987 837.376.700
26/1/2018 16,74 17,08 +1,79% 16,36 17,44 17,05 16,96 17,08 5.689 1.838.857.900
24/1/2018 16,59 16,78 +2,13% 16,40 16,91 16,60 16,77 16,78 4.239 1.379.645.600
23/1/2018 16,53 16,43 -1,02% 16,31 16,70 16,49 16,33 16,43 4.067 1.638.190.700
22/1/2018 16,30 16,60 +1,84% 16,16 16,69 16,51 16,60 16,61 2.940 885.636.100
19/1/2018 16,30 16,30 +0,06% 16,26 16,55 16,35 16,30 16,33 2.670 854.155.100
18/1/2018 16,40 16,29 -0,06% 16,14 16,48 16,31 16,29 16,31 3.575 1.039.651.400
17/1/2018 16,32 16,30 +0,56% 16,09 16,50 16,35 16,30 16,39 5.169 1.527.981.000
16/1/2018 16,03 16,21 +1,69% 15,99 16,46 16,21 16,15 16,21 5.651 1.645.823.100
15/1/2018 15,73 15,94 +2,25% 15,71 16,31 16,17 15,93 15,94 1.881 1.504.640.000
12/1/2018 15,67 15,59 -0,19% 15,40 15,78 15,60 15,59 15,73 4.038 1.121.100.500
11/1/2018 15,66 15,62 -0,32% 15,44 15,74 15,55 15,61 15,62 1.343 392.542.400
10/1/2018 15,73 15,67 -0,38% 15,50 15,80 15,62 15,53 15,67 1.592 509.972.300
9/1/2018 15,47 15,73 +2,14% 15,46 15,97 15,74 15,68 15,73 3.891 1.209.470.000
8/1/2018 15,87 15,40 -2,47% 15,40 15,87 15,57 15,40 15,47 3.771 958.836.300
5/1/2018 15,33 15,79 +3,14% 15,31 15,94 15,66 15,72 15,79 3.148 1.080.129.900
4/1/2018 15,73 15,31 -2,11% 15,31 15,96 15,57 15,30 15,40 5.884 1.811.555.800
3/1/2018 15,92 15,64 -1,51% 15,64 16,05 15,81 15,64 15,67 3.143 731.574.800
2/1/2018 15,78 15,88 -0,19% 15,70 16,08 15,88 15,86 15,91 2.671 707.954.000
28/12/2017 15,68 15,91 +1,40% 15,51 16,10 15,92 15,91 15,95 2.965 987.168.100
27/12/2017 15,18 15,69 +3,22% 15,14 15,78 15,49 15,59 15,69 1.766 495.392.200
26/12/2017 15,26 15,20 -0,65% 15,12 15,29 15,20 15,20 15,24 1.471 319.524.600
22/12/2017 15,25 15,30 +0,33% 14,98 15,60 15,12 15,30 15,31 2.299 2.145.563.700
21/12/2017 15,08 15,25 +1,26% 14,90 15,29 15,12 15,25 15,26 2.320 579.464.600
20/12/2017 15,01 15,06 +0,40% 14,95 15,27 15,10 15,06 15,10 1.845 494.164.800
19/12/2017 15,00 15,00 0,00% 14,82 15,22 14,99 15,00 15,06 3.613 1.293.023.500
18/12/2017 15,06 15,00 +0,74% 14,85 15,20 14,97 15,00 15,07 3.614 2.476.916.400
15/12/2017 14,97 14,89 -0,07% 14,60 15,19 14,87 14,87 14,89 3.106 3.866.166.500
14/12/2017 15,14 14,90 -0,73% 14,71 15,40 15,01 14,90 14,92 3.987 1.767.739.000
13/12/2017 15,45 15,01 -2,21% 14,95 15,55 15,26 15,01 15,09 5.085 1.313.255.200
12/12/2017 15,22 15,35 +1,52% 15,02 15,43 15,24 15,32 15,35 2.924 808.330.600
11/12/2017 15,16 15,12 -0,26% 14,81 15,26 15,04 15,10 15,12 5.409 1.694.649.600
8/12/2017 15,21 15,16 +0,40% 14,93 15,30 15,07 15,10 15,16 3.669 1.356.993.100
7/12/2017 15,20 15,10 -0,59% 14,91 15,32 15,07 15,03 15,10 4.123 1.195.524.500
6/12/2017 15,24 15,19 -0,72% 14,91 15,44 15,18 15,19 15,27 6.536 1.972.720.800
5/12/2017 15,46 15,30 -0,39% 15,17 15,46 15,33 15,26 15,31 4.039 1.176.058.400
4/12/2017 15,61 15,36 -1,03% 15,30 15,73 15,44 15,36 15,46 5.056 1.283.465.300
1/12/2017 15,24 15,52 +1,77% 14,82 15,71 15,38 15,42 15,52 8.403 2.250.710.400
30/11/2017 15,90 15,25 -3,91% 15,11 15,90 15,34 15,25 15,27 183 3.526.655.500
29/11/2017 16,37 15,87 -2,94% 15,59 16,47 16,01 15,87 15,90 4.032 1.462.513.700
28/11/2017 16,50 16,35 +0,37% 16,23 16,59 16,44 16,34 16,45 4.202 3.373.321.600
27/11/2017 16,29 16,29 +0,31% 16,25 16,54 16,37 16,29 16,39 4.045 1.015.280.400
24/11/2017 16,54 16,24 -2,46% 16,21 16,74 16,39 16,24 16,32 3.826 1.080.513.400
23/11/2017 16,70 16,65 -0,48% 16,45 16,87 16,65 16,61 16,65 2.918 1.209.847.400
22/11/2017 17,00 16,73 -0,95% 16,72 17,00 16,84 16,73 16,75 8.976 3.176.011.100
21/11/2017 16,20 16,89 +4,58% 16,16 16,89 16,73 16,74 16,89 7.225 4.412.390.800
17/11/2017 16,00 16,15 +1,83% 15,75 16,28 16,01 16,06 16,15 3.349 5.136.455.600
16/11/2017 15,84 15,86 +0,13% 15,72 16,10 15,97 15,86 16,00 4.157 2.326.281.300
14/11/2017 16,10 15,84 -1,00% 15,62 16,58 16,03 15,83 15,84 4.297 1.532.739.500
13/11/2017 15,74 16,00 +1,65% 15,52 16,13 15,93 15,95 16,01 3.464 1.125.895.300
10/11/2017 16,10 15,74 -1,56% 15,60 16,15 15,85 15,70 15,74 2.940 1.395.315.100
9/11/2017 15,85 15,99 +0,88% 15,71 16,09 15,97 15,97 15,99 3.974 2.396.564.700
8/11/2017 16,06 15,85 -0,88% 15,57 16,17 15,85 15,84 15,88 4.750 1.946.561.200
7/11/2017 16,15 15,99 -0,44% 15,93 16,19 16,10 15,95 15,99 5.096 2.029.517.900
6/11/2017 16,04 16,06 +0,12% 16,03 16,33 16,15 16,06 16,12 3.917 2.235.665.600
3/11/2017 16,29 16,04 -0,50% 15,93 16,42 16,10 15,97 16,05 8.341 3.077.130.100
1/11/2017 15,86 16,12 +2,41% 15,77 16,40 16,11 16,09 16,12 6.948 2.685.166.200
31/10/2017 16,02 15,74 -1,01% 15,37 16,19 15,85 15,69 15,74 7.232 2.616.643.800
30/10/2017 16,87 15,90 -5,69% 15,79 17,07 16,36 15,87 15,94 6.260 2.897.125.700
27/10/2017 16,31 16,86 +4,40% 16,28 17,05 16,78 16,86 16,87 8.259 2.886.727.100
26/10/2017 16,43 16,15 -0,98% 15,94 17,11 16,71 16,15 16,20 9.540 4.522.532.500
25/10/2017 16,70 16,31 -1,15% 16,20 16,94 16,49 16,31 16,39 5.327 3.231.555.000
24/10/2017 16,21 16,50 +2,93% 16,06 16,65 16,29 16,48 16,50 7.020 4.288.908.300
23/10/2017 16,08 16,03 +0,75% 15,97 16,44 16,15 16,03 16,06 5.022 1.728.235.400
20/10/2017 15,98 15,91 -0,69% 15,91 16,32 16,11 15,91 16,06 3.093 1.729.774.500
19/10/2017 15,98 16,02 +0,25% 15,61 16,12 15,88 15,92 16,02 1.777 1.616.127.700
18/10/2017 16,03 15,98 +0,19% 15,76 16,21 15,94 15,98 16,01 3.519 1.057.237.900
17/10/2017 15,88 15,95 +1,21% 15,55 16,19 15,89 15,95 16,00 5.815 3.166.181.800
16/10/2017 15,80 15,76 +0,19% 15,60 15,90 15,72 15,76 15,90 4.576 2.322.513.500
13/10/2017 16,00 15,73 -1,69% 15,68 16,28 15,92 15,73 15,80 5.086 3.617.228.500
11/10/2017 16,12 16,00 -0,93% 15,86 16,22 16,01 15,97 16,08 2.891 1.476.464.400
10/10/2017 16,08 16,15 +1,32% 15,96 16,47 16,16 16,14 16,15 5.237 1.675.906.000
9/10/2017 15,60 15,94 +1,85% 15,54 16,15 15,85 15,94 15,98 2.693 1.692.848.600
6/10/2017 15,44 15,65 +0,84% 15,32 15,77 15,67 15,65 15,70 2.581 1.033.466.200
5/10/2017 15,75 15,52 -1,40% 15,41 15,99 15,71 15,52 15,53 3.149 1.196.297.800
4/10/2017 15,44 15,74 +2,54% 15,44 15,85 15,73 15,68 15,74 3.022 1.001.700.800
3/10/2017 15,50 15,35 -0,90% 15,35 15,83 15,63 15,35 15,46 2.267 1.615.010.600
2/10/2017 15,43 15,49 +0,39% 15,36 15,74 15,55 15,48 15,49 1.436 505.865.700
29/9/2017 15,16 15,43 +1,51% 15,16 15,72 15,36 15,42 15,45 3.139 1.855.794.400
28/9/2017 15,42 15,20 -0,65% 15,10 15,75 15,39 15,19 15,20 4.230 1.241.267.800
27/9/2017 15,36 15,30 +0,46% 15,16 15,48 15,29 15,25 15,30 3.325 1.099.310.800
26/9/2017 15,41 15,23 -1,36% 15,19 15,64 15,38 15,23 15,39 3.426 1.013.716.800
25/9/2017 15,76 15,44 -0,58% 15,19 15,89 15,61 15,40 15,44 3.685 1.040.367.100
22/9/2017 15,91 15,53 -2,94% 15,39 16,03 15,57 15,50 15,53 2.540 943.319.700
21/9/2017 16,21 16,00 -0,74% 15,93 16,37 16,15 16,00 16,03 2.230 2.152.619.700
20/9/2017 15,85 16,12 +2,54% 15,64 16,32 16,15 16,12 16,17 7.257 2.340.098.400
19/9/2017 16,07 15,72 -1,32% 15,60 16,31 15,98 15,71 15,75 4.209 1.314.466.900
18/9/2017 16,39 15,93 -1,67% 15,78 16,60 16,08 15,92 15,93 3.130 1.320.956.700
15/9/2017 15,55 16,20 +4,18% 15,46 16,20 16,03 16,17 16,20 4.274 5.042.855.200
14/9/2017 15,80 15,55 -2,26% 15,46 15,87 15,68 15,54 15,55 3.523 1.125.402.200
13/9/2017 15,32 15,91 +4,40% 15,21 16,08 15,76 15,90 15,91 5.861 2.465.722.600
12/9/2017 15,30 15,24 +0,20% 15,07 15,66 15,35 15,24 15,30 5.316 1.560.185.600
11/9/2017 15,42 15,21 -0,26% 15,20 15,87 15,50 15,21 15,22 6.269 1.735.577.600
8/9/2017 14,85 15,25 +3,39% 14,65 15,43 15,22 15,23 15,25 4.227 2.289.669.900
6/9/2017 14,69 14,75 +0,89% 14,57 14,85 14,70 14,74 14,75 5.292 2.363.307.500
5/9/2017 15,07 14,62 -2,21% 14,53 15,07 14,69 14,61 14,62 3.250 1.262.461.000
4/9/2017 14,74 14,95 +0,67% 14,52 14,97 14,87 14,90 14,97 4.369 1.176.789.100
1/9/2017 14,88 14,85 +0,20% 14,58 15,05 14,86 14,84 14,86 5.737 1.525.347.000
31/8/2017 15,01 14,82 -0,87% 14,61 15,01 14,81 14,79 14,86 4.486 1.747.528.800
30/8/2017 15,29 14,95 -0,99% 14,76 15,29 14,92 14,88 14,96 6.084 2.161.661.600
29/8/2017 15,38 15,10 -1,82% 15,06 15,58 15,21 15,10 15,12 6.180 1.955.515.300
28/8/2017 15,18 15,38 +1,99% 15,13 15,60 15,47 15,37 15,48 5.463 3.668.722.000
25/8/2017 15,14 15,08 +0,53% 14,76 15,41 15,01 15,07 15,08 6.221 2.165.799.200
24/8/2017 15,38 15,00 -1,77% 15,00 16,56 15,78 15,00 15,09 558 9.424.911.100
23/8/2017 14,76 15,27 +2,90% 14,57 15,55 15,22 15,26 15,33 6.167 2.465.364.400
22/8/2017 14,41 14,84 +3,56% 14,09 14,93 14,61 14,79 14,84 5.877 1.541.986.900
21/8/2017 14,08 14,33 +2,14% 13,89 14,63 14,29 14,33 14,43 4.189 1.924.584.900
18/8/2017 13,88 14,03 +0,86% 13,72 14,12 13,92 13,85 14,03 3.283 1.028.421.500
17/8/2017 13,80 13,91 +0,07% 13,71 13,98 13,86 13,87 13,91 2.242 522.561.700
16/8/2017 13,63 13,90 +2,51% 13,57 14,16 13,82 13,88 13,90 4.300 1.458.991.900
15/8/2017 13,77 13,56 -1,09% 13,50 14,14 13,86 13,56 13,62 4.715 1.199.769.000
14/8/2017 13,36 13,71 +2,08% 13,36 13,79 13,69 13,71 13,77 3.837 831.694.400
11/8/2017 13,30 13,43 +0,22% 13,30 13,68 13,46 13,41 13,43 2.593 812.412.600
10/8/2017 13,39 13,40 +0,07% 13,31 13,50 13,38 13,35 13,40 2.792 811.916.000
9/8/2017 13,26 13,39 +0,68% 13,18 13,92 13,60 13,23 13,39 3.188 1.060.834.400
8/8/2017 13,42 13,30 -0,52% 13,17 13,53 13,36 13,30 13,31 4.161 1.009.168.200
7/8/2017 13,31 13,37 +0,45% 13,22 13,59 13,41 13,37 13,43 2.627 671.456.400
4/8/2017 13,25 13,31 +0,99% 13,11 13,47 13,33 13,31 13,35 2.130 671.388.900
3/8/2017 13,33 13,18 -0,45% 13,10 13,33 13,20 13,18 13,20 1.572 482.947.900
2/8/2017 13,14 13,24 +0,61% 13,05 13,43 13,17 13,16 13,24 3.691 895.480.000
1/8/2017 12,86 13,16 +1,15% 12,86 13,34 13,18 13,14 13,16 4.908 1.243.138.100
31/7/2017 12,94 13,01 +1,25% 12,94 13,24 13,07 13,01 13,06 3.006 917.740.300
28/7/2017 13,00 12,85 -1,15% 12,79 13,27 12,94 12,85 12,92 2.226 852.148.700
27/7/2017 12,57 13,00 +5,69% 12,57 13,40 13,00 13,00 13,19 3.906 1.934.729.000
26/7/2017 12,33 12,30 0,00% 12,24 12,52 12,40 12,30 12,37 1.726 1.366.930.400
25/7/2017 12,23 12,30 +1,49% 12,05 12,35 12,27 12,26 12,30 1.880 661.443.800
24/7/2017 12,07 12,12 +0,25% 11,96 12,39 12,10 12,07 12,12 2.517 607.899.500
21/7/2017 12,22 12,09 -1,31% 12,09 12,46 12,23 12,09 12,15 1.813 487.506.700
20/7/2017 12,34 12,25 -0,24% 12,21 12,59 12,37 12,25 12,28 3.517 883.474.600
19/7/2017 12,70 12,28 -2,54% 12,28 12,72 12,43 12,28 12,46 1.554 614.638.500
18/7/2017 12,48 12,60 +1,29% 12,36 12,81 12,52 12,49 12,60 2.287 707.108.000
17/7/2017 12,20 12,44 +4,71% 12,15 12,49 12,33 12,42 12,44 3.181 1.031.384.300
14/7/2017 11,95 11,88 -0,42% 11,83 12,12 11,99 11,87 11,88 2.108 801.028.700
13/7/2017 11,71 11,93 +1,53% 11,50 11,93 11,71 11,89 11,93 2.248 1.832.818.300
12/7/2017 11,71 11,75 +0,43% 11,62 11,84 11,72 11,75 11,79 2.455 1.386.974.600
11/7/2017 11,55 11,70 +1,30% 11,55 11,85 11,73 11,70 11,77 2.164 478.874.500
10/7/2017 11,61 11,55 -0,43% 11,49 11,73 11,59 11,55 11,63 6.494 1.435.859.000
7/7/2017 11,70 11,60 -1,61% 11,38 11,76 11,54 11,60 11,61 4.397 1.104.935.200
6/7/2017 11,80 11,79 +0,77% 11,56 11,84 11,73 11,70 11,79 4.539 966.004.800
5/7/2017 11,75 11,70 0,00% 11,66 11,87 11,75 11,70 11,75 1.851 384.385.200
4/7/2017 11,77 11,70 -0,85% 11,67 11,92 11,76 11,70 11,76 1.023 219.106.700
3/7/2017 11,66 11,80 +1,29% 11,58 11,80 11,74 11,75 11,80 1.010 283.409.100
30/6/2017 11,85 11,65 -0,94% 11,61 11,95 11,72 11,65 11,67 8.510 2.513.957.000
29/6/2017 11,95 11,76 -2,00% 11,75 11,98 11,82 11,76 11,78 2.472 726.328.100
28/6/2017 11,94 12,00 +1,44% 11,67 12,07 11,97 12,00 12,04 1.820 836.705.300
27/6/2017 11,92 11,83 -1,09% 11,83 12,12 11,93 11,83 11,90 1.166 345.152.100
26/6/2017 11,85 11,96 +1,70% 11,83 12,03 11,95 11,94 11,97 1.802 568.434.200
23/6/2017 11,75 11,76 -1,18% 11,75 12,08 11,85 11,76 11,80 1.750 637.644.700
22/6/2017 11,85 11,90 +1,19% 11,84 12,05 11,97 11,90 11,93 1.805 1.185.531.100
21/6/2017 11,91 11,76 -1,42% 11,70 12,03 11,84 11,76 11,88 2.563 532.958.200
20/6/2017 11,94 11,93 +0,42% 11,82 12,30 12,05 11,93 12,10 4.290 1.070.165.700
19/6/2017 12,13 11,88 -1,41% 11,71 12,14 11,85 11,80 11,88 2.931 753.085.600
16/6/2017 11,66 12,05 +3,79% 11,56 12,09 11,96 12,03 12,06 4.602 2.652.827.400
14/6/2017 11,59 11,61 +0,26% 11,51 11,75 11,61 11,60 11,63 2.540 707.517.000
13/6/2017 11,59 11,58 +0,70% 11,31 11,60 11,50 11,53 11,58 2.305 746.842.500
12/6/2017 11,90 11,50 -4,17% 11,50 11,91 11,62 11,50 11,65 2.492 742.925.500
9/6/2017 11,65 12,00 +3,54% 11,63 12,00 11,80 11,85 12,00 5.306 1.326.147.200
8/6/2017 12,01 11,59 -3,82% 11,59 12,01 11,73 11,59 11,61 2.885 895.954.500
7/6/2017 11,80 12,05 +2,64% 11,72 12,10 11,92 12,00 12,05 3.706 1.510.063.800
6/6/2017 11,98 11,74 -2,17% 11,56 12,02 11,80 11,65 11,74 2.141 2.478.820.500
5/6/2017 12,05 12,00 -0,17% 11,85 12,12 11,95 12,00 12,01 1.255 552.139.900
2/6/2017 11,90 12,02 +1,01% 11,86 12,14 12,01 12,01 12,06 2.046 1.034.838.200
1/6/2017 12,09 11,90 -1,41% 11,90 12,14 11,96 11,90 11,92 958 328.655.600
31/5/2017 12,35 12,07 -2,66% 12,01 12,43 12,10 12,04 12,07 4.655 1.838.538.600
30/5/2017 12,21 12,40 +0,81% 12,21 12,49 12,40 12,39 12,43 2.374 696.050.700
29/5/2017 12,35 12,30 0,00% 12,14 12,50 12,35 12,25 12,30 2.605 657.663.900
26/5/2017 12,20 12,30 +1,32% 12,00 12,38 12,22 12,26 12,30 2.268 758.696.800
25/5/2017 12,27 12,14 -2,10% 11,85 12,60 12,24 12,14 12,15 5.342 1.458.651.300
24/5/2017 12,10 12,40 +2,23% 12,10 12,49 12,39 12,40 12,41 4.846 6.378.623.600
23/5/2017 12,02 12,13 +2,28% 11,78 12,13 12,02 12,10 12,14 7.917 1.749.568.300
22/5/2017 11,61 11,86 +2,07% 11,43 11,86 11,67 11,83 11,86 8.773 1.806.653.500
19/5/2017 11,78 11,62 -1,53% 11,45 12,05 11,70 11,60 11,66 6.436 2.725.875.000
18/5/2017 11,00 11,80 -3,83% 11,00 12,00 11,80 11,76 11,80 9.767 3.325.970.400
17/5/2017 12,51 12,27 -2,46% 12,09 12,59 12,27 12,23 12,27 4.296 1.085.793.900
16/5/2017 12,17 12,58 +4,14% 12,04 12,62 12,46 12,52 12,58 4.353 1.535.222.700
15/5/2017 12,00 12,08 +0,67% 11,90 12,22 12,08 12,08 12,10 2.851 776.490.900
12/5/2017 11,95 12,00 +0,42% 11,90 12,23 12,05 11,96 12,01 1.162 262.536.000
11/5/2017 11,65 11,95 +1,70% 11,63 12,04 11,91 11,94 11,95 1.996 602.018.200
10/5/2017 11,55 11,75 +2,00% 11,50 11,83 11,71 11,71 11,76 1.682 401.365.500
9/5/2017 11,46 11,52 +1,14% 11,37 11,55 11,45 11,51 11,52 6.479 2.605.340.800
8/5/2017 11,34 11,39 -0,09% 11,28 11,49 11,37 11,39 11,41 4.572 748.884.900
5/5/2017 11,43 11,40 0,00% 11,21 11,48 11,33 11,40 11,41 4.103 864.672.400
4/5/2017 11,49 11,40 -0,09% 11,22 11,49 11,38 11,40 11,41 4.221 1.410.309.700
3/5/2017 11,63 11,41 -2,23% 11,35 11,68 11,44 11,39 11,41 5.663 999.737.200
2/5/2017 11,49 11,67 +1,92% 11,41 11,67 11,59 11,54 11,67 4.491 1.090.625.500
28/4/2017 11,44 11,45 +0,44% 11,24 11,47 11,37 11,33 11,45 4.162 1.896.736.200
27/4/2017 11,17 11,40 +2,52% 11,12 11,47 11,28 11,32 11,40 6.944 6.032.833.500
26/4/2017 11,20 11,12 -0,71% 11,05 11,27 11,13 11,12 11,14 1.512 426.456.100
25/4/2017 11,07 11,20 +1,27% 11,04 11,26 11,15 11,17 11,20 3.932 1.470.174.800
24/4/2017 11,72 11,06 -4,98% 11,05 11,72 11,11 11,06 11,08 8.551 2.024.729.900
20/4/2017 11,47 11,64 +1,57% 11,46 11,73 11,63 11,61 11,64 2.063 614.924.500
19/4/2017 11,28 11,46 +1,87% 11,19 11,46 11,36 11,36 11,46 2.612 585.714.000
18/4/2017 11,28 11,25 -0,53% 11,16 11,50 11,29 11,25 11,33 4.075 819.369.300
17/4/2017 11,20 11,31 +1,34% 11,19 11,55 11,32 11,31 11,44 1.925 1.236.666.000
13/4/2017 11,14 11,16 0,00% 11,10 11,38 11,19 11,16 11,18 3.469 748.450.100
12/4/2017 11,25 11,16 -0,80% 11,05 11,40 11,17 11,16 11,17 2.525 900.273.600
11/4/2017 11,25 11,25 +0,27% 11,15 11,40 11,25 11,24 11,25 2.343 1.049.819.600
10/4/2017 11,13 11,22 +1,08% 11,01 11,30 11,06 11,20 11,22 2.240 5.208.555.400
7/4/2017 11,05 11,10 +0,27% 10,98 11,19 11,10 11,04 11,10 1.954 471.046.700
6/4/2017 11,19 11,07 -0,72% 11,00 11,19 11,10 11,07 11,15 1.869 509.526.500
5/4/2017 11,27 11,15 -1,06% 11,12 11,30 11,17 11,10 11,15 3.063 886.126.000
4/4/2017 11,15 11,27 +1,44% 11,05 11,28 11,16 11,27 11,28 3.844 2.855.815.000
3/4/2017 11,34 11,11 -1,68% 11,02 11,34 11,16 11,11 11,20 3.315 797.389.300
31/3/2017 11,34 11,30 -0,35% 11,21 11,41 11,30 11,25 11,30 2.629 781.060.000
30/3/2017 11,80 11,34 -4,38% 11,34 11,80 11,46 11,34 11,43 2.635 732.740.200
29/3/2017 11,24 11,86 +5,89% 11,19 11,86 11,45 11,59 11,86 4.535 1.649.076.500
28/3/2017 11,23 11,20 0,00% 11,18 11,32 11,21 11,20 11,30 3.342 1.541.652.600
27/3/2017 11,21 11,20 -0,44% 11,11 11,27 11,18 11,16 11,20 3.074 560.812.500
24/3/2017 11,29 11,25 -0,44% 11,15 11,30 11,24 11,20 11,25 1.282 281.800.800
23/3/2017 11,29 11,30 0,00% 11,09 11,33 11,28 11,22 11,30 4.043 1.545.696.300
22/3/2017 11,34 11,30 -0,18% 11,22 11,41 11,29 11,30 11,34 2.192 1.012.046.000
21/3/2017 11,66 11,32 -2,58% 11,27 11,67 11,39 11,32 11,35 2.614 515.913.300
20/3/2017 11,50 11,62 +1,40% 11,42 11,67 11,58 11,52 11,62 1.647 331.320.800
17/3/2017 11,60 11,46 -0,43% 11,41 11,70 11,48 11,45 11,46 1.396 908.197.600
16/3/2017 11,40 11,51 +1,41% 11,31 11,63 11,54 11,51 11,56 1.325 259.940.000
15/3/2017 11,28 11,35 +0,89% 11,18 11,43 11,31 11,35 11,40 1.813 745.817.400
14/3/2017 11,55 11,25 -3,02% 11,09 11,63 11,27 11,25 11,29 2.744 884.009.800
13/3/2017 11,63 11,60 +0,26% 11,55 11,75 11,64 11,60 11,68 1.386 356.897.800
10/3/2017 11,77 11,57 -1,70% 11,57 11,86 11,69 11,57 11,70 2.739 575.692.100
9/3/2017 11,51 11,77 +2,35% 11,35 11,89 11,63 11,76 11,77 4.240 1.016.067.400
8/3/2017 11,56 11,50 -0,78% 11,45 11,67 11,51 11,50 11,55 2.538 822.943.700
7/3/2017 11,70 11,59 -0,94% 11,46 11,79 11,59 11,58 11,59 2.748 689.303.500
6/3/2017 11,88 11,70 -1,18% 11,62 12,00 11,77 11,69 11,70 3.360 791.620.900
3/3/2017 11,68 11,84 +1,20% 11,48 11,89 11,75 11,77 11,84 2.618 651.235.600
2/3/2017 12,28 11,70 -5,65% 11,60 12,40 11,86 11,69 11,70 4.157 1.262.972.700
1/3/2017 12,18 12,40 +3,77% 12,15 12,71 12,42 12,39 12,40 4.359 1.257.603.100
24/2/2017 11,82 11,95 +0,42% 11,80 12,17 11,96 11,94 11,95 5.743 2.362.821.500
23/2/2017 11,73 11,90 +1,71% 11,66 12,00 11,90 11,88 12,00 4.832 1.772.702.400
22/2/2017 11,90 11,70 -2,01% 11,65 12,09 11,78 11,64 11,73 2.934 883.352.700
21/2/2017 11,75 11,94 +2,40% 11,60 12,10 11,87 11,90 11,94 3.726 1.373.677.300
20/2/2017 11,65 11,66 +0,09% 11,63 11,88 11,77 11,62 11,66 318 163.069.000
17/2/2017 11,67 11,65 0,00% 11,35 11,87 11,59 11,65 11,69 3.009 705.732.300
16/2/2017 11,66 11,65 0,00% 11,55 11,72 11,63 11,65 11,66 1.620 719.790.400
15/2/2017 11,51 11,65 +1,30% 11,38 11,74 11,61 11,61 11,65 2.225 781.672.100
14/2/2017 11,63 11,50 -0,78% 11,30 11,66 11,43 11,50 11,51 3.503 1.189.564.500
13/2/2017 11,38 11,59 +1,85% 11,31 11,67 11,47 11,59 11,60 2.811 759.664.300
10/2/2017 11,41 11,38 -0,18% 11,27 11,46 11,35 11,38 11,44 1.975 581.342.200
9/2/2017 11,30 11,40 +0,71% 11,28 11,54 11,41 11,37 11,41 3.313 891.405.000
8/2/2017 11,33 11,32 +0,53% 11,26 11,39 11,32 11,32 11,35 2.598 628.953.800
7/2/2017 11,00 11,26 +2,46% 10,95 11,26 11,13 11,23 11,26 2.108 1.071.686.100
6/2/2017 11,39 10,99 -2,74% 10,95 11,45 11,19 10,99 11,13 3.311 955.520.600
3/2/2017 11,38 11,30 -0,35% 11,23 11,49 11,36 11,27 11,31 3.915 1.380.218.500
2/2/2017 11,20 11,34 +1,70% 11,16 11,38 11,32 11,25 11,34 2.241 699.892.600
1/2/2017 11,28 11,15 -0,54% 11,08 11,41 11,15 11,08 11,15 2.686 1.069.738.200
31/1/2017 11,29 11,21 -0,71% 11,17 11,47 11,34 11,21 11,29 4.920 1.360.103.100
30/1/2017 11,19 11,29 +1,26% 11,08 11,34 11,27 11,26 11,29 2.496 1.530.573.100
27/1/2017 11,78 11,15 -5,51% 11,15 11,87 11,39 11,12 11,15 4.719 1.428.889.200
26/1/2017 12,08 11,80 -1,67% 11,74 12,20 11,92 11,79 11,80 2.939 1.219.492.800
24/1/2017 11,76 12,00 +2,13% 11,70 12,10 11,83 11,95 12,06 3.607 1.098.569.500
23/1/2017 11,72 11,75 +0,26% 11,56 11,86 11,70 11,75 11,78 1.467 1.107.766.300
20/1/2017 11,32 11,72 +2,72% 11,25 11,78 11,55 11,60 11,72 3.363 934.122.000
19/1/2017 11,50 11,41 -0,87% 11,23 11,50 11,39 11,36 11,41 2.820 737.657.800
18/1/2017 11,64 11,51 -1,03% 11,36 11,70 11,56 11,39 11,51 2.450 870.349.300
17/1/2017 11,43 11,63 +2,29% 11,34 11,70 11,52 11,50 11,63 3.018 1.896.408.000
16/1/2017 11,17 11,37 +2,06% 11,15 11,58 11,29 11,35 11,37 1.862 2.185.555.100
13/1/2017 11,20 11,14 -0,45% 11,10 11,39 11,24 11,14 11,17 4.936 1.659.872.500
12/1/2017 11,41 11,19 -0,97% 11,19 11,60 11,41 11,18 11,19 4.386 1.703.434.500
11/1/2017 11,26 11,30 +0,36% 11,19 11,44 11,33 11,30 11,34 2.638 516.899.500
10/1/2017 11,53 11,26 -2,51% 11,25 11,53 11,34 11,26 11,36 4.077 857.292.900
9/1/2017 11,84 11,55 -1,70% 11,42 11,94 11,63 11,50 11,55 2.038 691.076.400
6/1/2017 12,07 11,75 -2,16% 11,64 12,07 11,83 11,75 11,76 2.013 740.919.200
5/1/2017 12,40 12,01 -2,36% 11,73 12,40 12,01 12,01 12,14 4.583 2.009.524.700
4/1/2017 12,52 12,30 -1,20% 12,16 12,55 12,33 12,22 12,30 3.757 975.174.500
3/1/2017 12,44 12,45 +0,48% 12,19 12,80 12,51 12,40 12,45 3.194 994.983.100
2/1/2017 12,62 12,39 -1,67% 12,39 12,79 12,56 12,39 12,60 1.380 533.093.800
29/12/2016 12,59 12,60 -0,08% 12,52 12,75 12,61 12,60 12,62 2.585 813.825.500
28/12/2016 12,35 12,61 +1,29% 12,32 12,79 12,58 12,61 12,65 1.906 682.778.500
27/12/2016 12,35 12,45 +0,57% 12,25 12,53 12,38 12,36 12,45 1.131 329.815.100
26/12/2016 12,53 12,38 -1,04% 12,38 12,83 12,47 12,38 12,60 436 237.729.400
23/12/2016 12,58 12,51 0,00% 12,36 12,79 12,63 12,51 12,61 1.928 714.333.500
22/12/2016 12,23 12,51 +2,29% 12,19 12,75 12,57 12,51 12,62 5.546 2.091.833.300
21/12/2016 11,70 12,23 +5,25% 11,64 12,32 12,01 12,23 12,31 3.760 1.055.805.600
20/12/2016 11,55 11,62 +1,13% 11,46 11,85 11,59 11,61 11,67 2.316 704.968.500
19/12/2016 11,56 11,49 -1,03% 11,49 11,82 11,57 11,49 11,50 1.903 727.568.200
16/12/2016 11,21 11,61 +3,57% 11,21 11,70 11,53 11,61 11,63 1.980 1.436.869.100
15/12/2016 11,21 11,21 -0,44% 10,91 11,27 11,12 11,26 11,31 3.173 1.566.378.100
14/12/2016 11,30 11,26 +0,09% 11,14 11,45 11,26 11,26 11,31 4.276 3.848.390.400
13/12/2016 11,23 11,25 0,00% 11,15 11,35 11,25 11,22 11,31 4.647 2.490.417.600
12/12/2016 11,19 11,25 +0,09% 11,06 11,35 11,24 11,22 11,25 2.363 598.571.400
9/12/2016 11,08 11,24 +2,00% 10,94 11,35 11,21 11,17 11,24 3.286 1.018.847.800
8/12/2016 11,15 11,02 -1,25% 10,99 11,33 11,08 11,02 11,08 3.001 710.900.700
7/12/2016 11,39 11,16 -0,80% 11,15 11,55 11,26 11,16 11,17 2.970 582.358.400
6/12/2016 11,06 11,25 +1,44% 11,00 11,37 11,23 11,24 11,30 3.337 787.070.900
5/12/2016 11,00 11,09 +1,56% 10,85 11,09 10,99 11,03 11,09 2.935 598.373.600
2/12/2016 11,38 10,92 -4,13% 10,84 11,50 11,09 10,92 11,04 4.439 1.020.916.600
1/12/2016 11,71 11,39 -2,65% 11,24 11,75 11,50 11,38 11,39 5.037 1.484.445.400
30/11/2016 11,31 11,70 +3,27% 11,31 11,70 11,62 11,65 11,70 3.508 2.057.829.100
29/11/2016 11,49 11,33 -1,90% 11,33 11,66 11,50 11,33 11,43 3.609 1.543.846.200
28/11/2016 11,23 11,55 +1,67% 11,20 11,70 11,53 11,54 11,55 2.389 582.535.300
25/11/2016 11,25 11,36 +0,80% 11,16 11,58 11,39 11,36 11,37 1.170 742.998.600
24/11/2016 11,34 11,27 +0,18% 11,16 11,40 11,27 11,25 11,28 1.180 371.134.400
23/11/2016 11,18 11,25 +0,45% 11,04 11,38 11,22 11,25 11,26 4.823 1.195.304.300
22/11/2016 11,24 11,20 +1,36% 11,10 11,31 11,19 11,20 11,24 4.505 1.488.119.200
21/11/2016 11,18 11,05 0,00% 10,96 11,21 11,07 11,05 11,18 2.655 1.874.651.900
18/11/2016 11,22 11,05 -1,34% 10,94 11,23 11,06 11,05 11,06 2.107 1.129.887.100
17/11/2016 11,33 11,20 -1,15% 11,00 11,49 11,21 11,20 11,21 2.432 1.374.450.200
16/11/2016 11,49 11,33 -0,18% 11,21 11,61 11,36 11,33 11,39 4.630 2.919.102.900
14/11/2016 11,41 11,35 -0,44% 11,25 11,50 11,38 11,35 11,44 2.545 793.173.200
11/11/2016 11,22 11,40 +1,79% 10,98 11,50 11,18 11,35 11,40 4.621 1.347.761.000
10/11/2016 11,67 11,20 -3,70% 11,02 11,69 11,31 11,20 11,35 9.262 2.575.800.800
9/11/2016 11,47 11,63 -0,09% 11,21 11,85 11,63 11,63 11,68 4.599 1.906.956.500
8/11/2016 11,70 11,64 +1,75% 11,35 11,70 11,51 11,57 11,64 4.290 1.238.894.100
7/11/2016 11,23 11,44 +2,33% 11,23 11,59 11,46 11,42 11,44 2.431 906.519.200
4/11/2016 11,52 11,18 -2,19% 11,18 11,72 11,37 11,18 11,19 2.704 599.004.000
3/11/2016 11,62 11,43 -1,12% 11,43 11,76 11,53 11,43 11,47 3.997 2.475.871.000
1/11/2016 11,94 11,56 -3,67% 11,56 12,05 11,69 11,56 11,61 4.488 1.949.083.700
31/10/2016 11,74 12,00 +2,56% 11,68 12,03 11,83 11,98 12,00 6.492 3.343.022.900
28/10/2016 11,80 11,70 -0,59% 11,39 11,92 11,71 11,70 11,73 4.284 2.014.906.100
27/10/2016 12,21 11,77 -4,70% 11,68 12,40 11,90 11,77 11,80 3.693 4.586.732.800
26/10/2016 12,31 12,35 0,00% 12,24 12,45 12,34 12,35 12,39 3.475 1.001.175.200
25/10/2016 12,46 12,35 -0,40% 12,26 12,49 12,37 12,35 12,38 1.328 573.315.000
24/10/2016 12,40 12,40 +0,65% 12,38 12,58 12,46 12,39 12,40 1.844 516.800.200
21/10/2016 12,29 12,32 +0,57% 12,14 12,58 12,33 12,32 12,40 5.557 2.436.165.400
20/10/2016 12,20 12,25 +0,25% 12,15 12,48 12,24 12,25 12,35 3.336 1.723.239.600
19/10/2016 12,48 12,22 -2,08% 12,22 12,58 12,38 12,22 12,30 2.331 1.206.391.000
18/10/2016 12,29 12,48 +2,30% 12,24 12,60 12,39 12,44 12,48 2.679 1.161.507.900
17/10/2016 12,18 12,20 -0,16% 12,15 12,44 12,28 12,17 12,20 2.640 1.702.592.200
14/10/2016 12,44 12,22 -0,65% 12,22 12,44 12,30 12,22 12,23 3.744 1.156.473.000
13/10/2016 12,30 12,30 +0,33% 12,08 12,44 12,24 12,21 12,30 6.069 1.794.784.800
11/10/2016 12,72 12,26 -2,70% 12,22 12,75 12,40 12,26 12,35 4.119 1.518.021.300
10/10/2016 12,50 12,60 +0,80% 12,50 12,71 12,60 12,54 12,60 2.334 672.812.200
7/10/2016 12,70 12,50 -1,57% 12,50 12,85 12,55 12,49 12,50 2.932 2.440.725.300
6/10/2016 12,92 12,70 -1,17% 12,63 12,92 12,73 12,66 12,70 2.757 742.449.400
5/10/2016 12,99 12,85 -0,39% 12,78 13,06 12,94 12,85 12,92 2.471 657.490.700
4/10/2016 12,89 12,90 -1,07% 12,69 13,15 12,93 12,89 12,90 2.497 788.698.300
3/10/2016 13,07 13,04 +0,85% 12,76 13,08 12,99 13,04 13,06 1.683 452.695.800
30/9/2016 13,30 12,93 -1,97% 12,86 13,30 12,96 12,87 12,93 6.148 1.816.047.600
29/9/2016 13,02 13,19 +1,31% 12,99 13,36 13,14 13,09 13,19 4.309 1.340.944.500
28/9/2016 13,07 13,02 -0,46% 12,97 13,38 13,09 13,02 13,16 3.816 1.323.838.700
27/9/2016 13,20 13,08 -0,46% 13,00 13,27 13,15 13,08 13,18 2.635 616.676.400
26/9/2016 12,96 13,14 +1,47% 12,62 13,18 12,98 13,06 13,14 2.146 644.715.400
23/9/2016 13,31 12,95 -3,65% 12,95 13,47 13,11 12,95 12,97 2.153 848.867.100
22/9/2016 13,38 13,44 +1,82% 13,27 13,50 13,41 13,36 13,44 2.949 1.470.135.800
21/9/2016 13,22 13,20 +0,46% 13,00 13,36 13,19 13,20 13,25 4.295 1.093.332.300
20/9/2016 12,99 13,14 +2,10% 12,85 13,23 13,09 13,08 13,14 2.302 559.251.900
19/9/2016 12,79 12,87 +1,26% 12,77 12,95 12,85 12,85 12,87 2.086 575.403.300
16/9/2016 13,34 12,71 -3,71% 12,71 13,48 12,87 12,71 12,74 6.036 6.465.640.100
15/9/2016 13,31 13,20 -1,64% 13,10 13,36 13,17 13,20 13,22 5.140 1.228.132.900
14/9/2016 13,46 13,42 +0,52% 13,29 13,59 13,45 13,42 13,51 4.097 1.046.285.100
13/9/2016 13,34 13,35 -0,30% 13,19 13,59 13,32 13,25 13,35 5.026 1.314.478.400
12/9/2016 13,38 13,39 +0,45% 12,90 13,39 13,11 13,34 13,39 4.744 1.410.667.300
9/9/2016 13,68 13,33 -3,05% 13,20 13,68 13,35 13,33 13,36 3.816 1.003.868.400
8/9/2016 13,33 13,75 +2,38% 13,32 13,75 13,59 13,62 13,75 4.151 1.650.152.600
6/9/2016 13,28 13,43 +1,74% 13,15 13,55 13,36 13,43 13,45 2.851 1.084.284.000
5/9/2016 13,28 13,20 0,00% 13,06 13,29 13,18 13,20 13,27 1.200 532.170.600
2/9/2016 12,68 13,20 +4,68% 12,63 13,20 12,97 13,03 13,21 3.723 1.891.751.600
1/9/2016 12,74 12,61 -1,10% 12,61 12,85 12,71 12,61 12,76 4.477 1.873.669.900
31/8/2016 12,78 12,75 -0,39% 12,49 12,78 12,68 12,64 12,75 3.669 1.657.198.100
30/8/2016 12,61 12,80 +1,27% 12,55 12,82 12,66 12,70 12,80 1.756 533.129.100
29/8/2016 12,50 12,64 +0,72% 12,48 12,87 12,70 12,64 12,75 1.360 608.113.600
26/8/2016 12,61 12,55 -0,40% 12,38 12,65 12,50 12,45 12,55 1.980 539.541.900
25/8/2016 12,58 12,60 0,00% 12,48 12,76 12,56 12,51 12,60 1.337 537.481.200
24/8/2016 12,51 12,60 +0,24% 12,33 12,66 12,52 12,50 12,60 2.431 1.053.779.200
23/8/2016 12,52 12,57 0,00% 12,40 12,75 12,57 12,50 12,57 4.447 1.125.653.600
22/8/2016 12,82 12,57 -2,10% 12,51 12,89 12,63 12,51 12,57 4.895 1.897.162.500
19/8/2016 12,63 12,84 +0,86% 12,51 13,09 12,92 12,84 12,91 5.538 2.056.930.000
18/8/2016 12,61 12,73 -0,16% 12,51 12,92 12,76 12,67 12,73 2.708 3.453.132.500
17/8/2016 12,12 12,75 +4,25% 12,03 12,77 12,42 12,75 12,76 7.196 3.143.492.800
16/8/2016 12,24 12,23 -1,45% 12,20 12,59 12,42 12,23 12,26 5.355 2.088.155.500
15/8/2016 12,66 12,41 -2,36% 12,23 12,76 12,51 12,41 12,45 5.926 3.260.285.400
12/8/2016 13,12 12,71 -4,15% 12,71 13,33 12,90 12,71 12,83 8.461 3.511.916.300
11/8/2016 13,20 13,26 +0,45% 13,10 13,35 13,28 13,22 13,26 3.794 1.440.369.700
10/8/2016 13,50 13,20 -2,22% 13,20 13,72 13,44 13,19 13,20 2.926 4.965.825.700
9/8/2016 13,36 13,50 +0,07% 13,30 13,74 13,48 13,45 13,50 8.349 1.824.633.600
8/8/2016 13,32 13,49 +0,52% 13,32 13,60 13,49 13,48 13,50 6.769 1.509.730.100
5/8/2016 13,63 13,42 -1,83% 13,41 13,75 13,52 13,42 13,47 3.819 1.512.052.900
4/8/2016 13,81 13,67 -1,58% 13,49 14,02 13,75 13,67 13,73 4.551 1.754.501.900
3/8/2016 13,50 13,89 +2,28% 13,02 14,22 13,56 13,89 13,90 4.647 1.820.170.100
2/8/2016 13,68 13,58 -0,51% 13,42 13,91 13,60 13,58 13,66 7.226 2.483.312.400
1/8/2016 13,11 13,65 +5,00% 13,00 13,73 13,48 13,58 13,65 4.262 1.543.969.200
29/7/2016 13,09 13,00 0,00% 12,83 13,14 13,00 12,99 13,01 5.902 1.635.739.600
28/7/2016 12,87 13,00 -0,54% 12,55 13,14 12,75 12,90 13,02 4.428 2.070.084.200
27/7/2016 12,97 13,07 +0,54% 12,97 13,24 13,10 13,07 13,27 2.158 758.928.400
26/7/2016 12,97 13,00 +0,23% 12,83 13,13 12,99 13,00 13,06 3.389 1.713.051.000
25/7/2016 13,37 12,97 -3,35% 12,77 13,49 12,98 12,97 12,98 2.888 1.313.180.600
22/7/2016 13,56 13,42 -1,40% 13,36 13,74 13,52 13,42 13,48 1.560 577.459.000
21/7/2016 13,45 13,61 +1,19% 13,35 13,72 13,59 13,61 13,67 1.491 582.334.700
20/7/2016 13,30 13,45 +0,82% 13,20 13,56 13,38 13,37 13,45 3.098 1.187.243.000
19/7/2016 13,43 13,34 -0,07% 13,29 13,71 13,41 13,34 13,42 3.332 1.416.970.000
18/7/2016 13,47 13,35 -1,18% 13,18 13,75 13,35 13,31 13,41 3.335 1.391.295.500
15/7/2016 13,50 13,51 -0,37% 13,10 13,58 13,41 13,41 13,51 4.918 1.232.757.800
14/7/2016 14,02 13,56 -2,93% 13,47 14,07 13,62 13,56 13,57 5.463 2.564.270.800
13/7/2016 13,88 13,97 +1,75% 13,30 14,00 13,70 13,92 13,97 6.615 2.421.899.200
12/7/2016 13,55 13,73 +2,08% 13,40 13,95 13,68 13,73 13,78 6.600 1.580.214.700
11/7/2016 13,42 13,45 +0,22% 13,26 13,56 13,39 13,40 13,45 4.707 2.447.638.300
8/7/2016 13,46 13,42 -0,22% 13,35 13,64 13,47 13,42 13,50 2.792 771.112.400
7/7/2016 13,48 13,45 +0,37% 13,34 13,62 13,48 13,44 13,56 2.903 1.063.920.800
6/7/2016 13,43 13,40 0,00% 13,27 13,52 13,41 13,39 13,48 3.559 2.972.200.400
5/7/2016 13,57 13,40 -1,25% 13,22 13,68 13,47 13,40 13,49 3.699 1.500.504.700
4/7/2016 13,54 13,57 +0,15% 13,45 13,87 13,61 13,54 13,58 2.717 863.005.000
1/7/2016 13,23 13,55 +1,80% 13,22 13,70 13,52 13,55 13,59 3.910 2.795.776.000
30/6/2016 13,03 13,31 +2,07% 12,86 13,49 13,19 13,31 13,42 2.976 2.529.489.800
29/6/2016 13,19 13,04 +0,15% 12,99 13,35 13,10 13,04 13,20 5.848 2.752.644.300
28/6/2016 13,53 13,02 -2,54% 12,92 13,85 13,14 13,02 13,17 5.752 3.845.983.200
27/6/2016 12,42 13,36 +8,62% 12,10 13,53 12,75 13,22 13,35 6.822 3.681.377.500
24/6/2016 11,85 12,30 +2,16% 11,71 12,30 12,06 12,24 12,30 4.137 2.056.021.600
23/6/2016 11,90 12,04 +1,95% 11,88 12,22 12,04 12,04 12,10 5.826 2.914.852.200
22/6/2016 11,66 11,81 +2,25% 11,50 12,06 11,81 11,81 11,84 5.925 1.813.065.000
21/6/2016 11,26 11,55 +2,21% 11,18 11,59 11,43 11,55 11,58 6.866 1.949.292.400
20/6/2016 10,99 11,30 +3,48% 10,99 11,44 11,30 11,29 11,30 8.487 2.794.216.700
17/6/2016 10,91 10,92 +0,09% 10,81 11,01 10,90 10,92 10,93 2.346 1.576.616.700
16/6/2016 10,82 10,91 +0,37% 10,77 11,01 10,86 10,91 10,93 4.003 1.652.703.500
15/6/2016 10,78 10,87 +1,59% 10,69 10,91 10,84 10,84 10,87 2.749 1.926.655.100
14/6/2016 10,90 10,70 -1,83% 10,60 10,91 10,78 10,67 10,70 3.047 1.488.061.700
13/6/2016 10,80 10,90 +0,83% 10,56 10,90 10,81 10,87 10,90 4.516 1.611.011.200
10/6/2016 10,73 10,81 -0,46% 10,73 10,91 10,87 10,81 10,85 2.683 720.180.200
9/6/2016 11,05 10,86 -1,36% 10,79 11,07 10,94 10,82 10,86 2.519 2.263.429.200
8/6/2016 11,02 11,01 -0,45% 10,98 11,20 11,02 11,01 11,02 2.816 1.449.168.200
7/6/2016 10,94 11,06 +0,91% 10,79 11,13 10,98 11,06 11,07 6.596 2.672.921.500
6/6/2016 11,10 10,96 -1,26% 10,89 11,27 11,07 10,96 11,01 2.974 1.626.122.400
3/6/2016 11,29 11,10 -1,16% 11,05 11,37 11,15 11,08 11,10 3.832 1.018.636.500
2/6/2016 11,30 11,23 +0,27% 11,10 11,47 11,24 11,22 11,23 6.361 1.441.335.600
1/6/2016 11,15 11,20 -0,09% 11,13 11,54 11,26 11,20 11,23 5.082 1.456.950.400
31/5/2016 10,96 11,21 +2,37% 10,96 11,33 11,16 11,20 11,21 4.315 2.417.579.300
30/5/2016 11,19 10,95 -1,62% 10,91 11,39 11,05 10,95 11,01 2.897 631.809.800
27/5/2016 11,00 11,13 +0,72% 11,00 11,32 11,15 11,12 11,13 3.850 932.713.600
25/5/2016 11,29 11,05 -1,16% 11,00 11,31 11,12 11,03 11,05 2.888 948.327.800
24/5/2016 11,23 11,18 -0,53% 11,10 11,28 11,17 11,17 11,18 1.455 886.212.000
23/5/2016 11,24 11,24 -0,53% 11,08 11,31 11,22 11,18 11,24 3.391 1.275.687.500
20/5/2016 11,36 11,30 -0,62% 11,22 11,51 11,30 11,27 11,33 3.256 986.208.300
19/5/2016 11,41 11,37 -0,26% 11,18 11,41 11,32 11,33 11,37 4.361 1.911.999.000
18/5/2016 11,21 11,40 +2,52% 10,96 11,49 11,25 11,31 11,40 6.401 2.737.309.900
17/5/2016 11,26 11,12 -1,24% 11,03 11,33 11,17 11,12 11,15 3.971 2.223.514.700
16/5/2016 11,34 11,26 -0,35% 11,13 11,53 11,30 11,26 11,27 4.980 2.048.403.900
13/5/2016 11,35 11,30 -0,53% 11,09 11,55 11,29 11,30 11,32 6.818 2.215.623.300
12/5/2016 11,27 11,36 +1,43% 11,02 11,41 11,26 11,36 11,38 4.465 1.170.927.200
11/5/2016 11,08 11,20 +1,73% 10,85 11,43 11,13 11,20 11,21 8.897 2.634.395.800
10/5/2016 10,71 11,01 +3,87% 10,62 11,01 10,78 11,01 11,02 4.511 1.664.784.800
9/5/2016 10,55 10,60 0,00% 10,40 10,66 10,55 10,50 10,61 9.481 3.235.765.700
6/5/2016 10,40 10,60 +1,34% 10,30 10,67 10,56 10,55 10,61 6.015 2.398.231.900
5/5/2016 10,32 10,46 +2,05% 10,07 10,55 10,32 10,42 10,46 5.851 1.752.251.200
4/5/2016 10,47 10,25 -1,91% 10,09 10,47 10,19 10,20 10,25 7.292 2.855.621.400
3/5/2016 10,30 10,45 +1,26% 10,23 10,74 10,50 10,44 10,45 7.251 1.704.692.000
2/5/2016 10,45 10,32 -1,34% 10,30 10,79 10,53 10,32 10,41 8.024 2.120.636.600
29/4/2016 11,09 10,46 -4,91% 10,46 11,10 10,63 10,46 10,63 42 2.928.950.800
28/4/2016 11,48 11,00 -7,56% 10,95 11,56 11,25 11,00 11,02 2.629 4.184.236.700
27/4/2016 11,88 11,90 +0,42% 11,72 12,02 11,88 11,88 11,91 3.545 1.241.889.900
26/4/2016 11,83 11,85 +0,85% 11,76 12,05 11,87 11,85 11,90 4.624 1.428.577.100
25/4/2016 11,75 11,75 -0,42% 11,51 11,91 11,78 11,74 11,80 7.938 3.050.313.500
22/4/2016 11,75 11,80 -0,76% 11,62 12,09 11,78 11,80 11,81 6.496 1.515.301.400
20/4/2016 12,03 11,89 -1,74% 11,64 12,17 11,87 11,86 11,89 6.710 2.040.776.900
19/4/2016 12,24 12,10 -0,41% 12,10 12,58 12,26 12,10 12,26 5.551 1.292.305.300
18/4/2016 12,55 12,15 -2,02% 12,05 12,64 12,20 12,15 12,18 3.822 946.896.600
15/4/2016 12,07 12,40 +1,89% 12,07 12,60 12,40 12,35 12,42 4.360 988.408.500
14/4/2016 12,67 12,17 -4,02% 12,00 12,67 12,23 12,17 12,23 5.907 1.562.552.700
13/4/2016 12,34 12,68 +4,02% 12,04 12,68 12,47 12,65 12,68 6.122 2.756.792.500
12/4/2016 12,53 12,19 -1,69% 12,11 12,69 12,32 12,12 12,19 7.044 3.417.698.800
11/4/2016 12,28 12,40 +1,56% 12,06 12,49 12,38 12,40 12,44 6.815 1.631.864.000
8/4/2016 12,02 12,21 +2,18% 12,02 12,28 12,16 12,21 12,22 3.629 1.258.411.800
7/4/2016 12,10 11,95 -0,58% 11,86 12,12 11,97 11,95 11,96 4.729 1.242.150.000
6/4/2016 11,99 12,02 -0,99% 11,73 12,02 11,87 11,90 12,02 5.067 1.123.158.000
5/4/2016 11,53 12,14 +4,66% 11,39 12,22 11,85 12,04 12,15 6.136 2.273.005.200
4/4/2016 11,72 11,60 -1,69% 11,46 11,97 11,64 11,57 11,60 4.617 1.632.278.000
1/4/2016 11,45 11,80 +3,51% 11,20 11,82 11,54 11,79 11,80 3.322 1.909.246.600
31/3/2016 11,83 11,40 -4,68% 11,35 11,88 11,46 11,40 11,41 5.914 1.907.004.100
30/3/2016 11,65 11,96 +2,84% 11,48 11,98 11,76 11,92 11,96 6.475 2.785.221.500
29/3/2016 11,49 11,63 +1,57% 11,35 11,63 11,48 11,57 11,63 5.462 1.813.539.900
28/3/2016 11,41 11,45 +1,06% 11,29 11,51 11,41 11,43 11,45 3.639 1.191.866.500
24/3/2016 11,24 11,33 +0,27% 11,15 11,41 11,28 11,25 11,33 3.847 939.266.400
23/3/2016 11,64 11,30 -2,25% 11,00 11,64 11,20 11,30 11,34 5.281 1.888.929.300
22/3/2016 11,61 11,56 -0,34% 11,52 11,84 11,62 11,56 11,63 6.415 2.261.037.500
21/3/2016 11,19 11,60 +3,66% 11,10 11,69 11,50 11,60 11,61 5.437 2.025.486.200
18/3/2016 11,22 11,19 +0,90% 11,00 11,33 11,14 11,16 11,20 7.448 2.987.673.400
17/3/2016 11,43 11,09 +1,84% 10,78 11,43 11,02 11,09 11,10 5.742 1.489.065.200
16/3/2016 10,91 10,89 -0,64% 10,63 10,98 10,80 10,85 10,89 2.400 751.025.800
15/3/2016 10,52 10,96 +2,43% 10,40 11,09 10,90 10,92 10,96 9.410 2.436.803.700
14/3/2016 11,25 10,70 -4,38% 10,70 11,27 10,94 10,70 10,84 3.776 1.079.047.000
11/3/2016 11,02 11,19 +0,81% 10,79 11,44 11,20 11,19 11,25 6.734 2.232.759.100
10/3/2016 10,82 11,10 +2,97% 10,40 11,36 10,70 11,10 11,17 1.093 3.874.503.900
9/3/2016 10,37 10,78 +4,26% 10,30 10,78 10,52 10,57 10,78 4.725 1.854.650.200
8/3/2016 10,76 10,34 -3,36% 10,26 10,79 10,51 10,34 10,41 4.177 1.206.083.000
7/3/2016 10,63 10,70 +1,13% 10,46 10,95 10,64 10,70 10,71 5.130 1.361.633.700
4/3/2016 10,81 10,58 +1,44% 10,44 11,00 10,75 10,58 10,74 9.137 2.529.850.100
3/3/2016 10,43 10,43 +1,26% 10,37 10,75 10,55 10,43 10,55 6.699 2.209.800.900
2/3/2016 10,30 10,30 -0,77% 10,19 10,54 10,35 10,24 10,30 7.805 2.038.246.600
1/3/2016 10,30 10,38 +2,27% 10,08 10,47 10,28 10,37 10,43 7.562 1.808.581.900
29/2/2016 10,49 10,15 -3,15% 10,09 10,57 10,23 10,15 10,19 4.905 2.351.029.600
26/2/2016 10,38 10,48 +1,65% 10,22 10,56 10,33 10,46 10,48 2.812 1.034.952.100
25/2/2016 10,02 10,31 +2,28% 9,89 10,39 10,25 10,31 10,40 3.267 956.677.300
24/2/2016 10,39 10,08 -4,00% 9,94 10,47 10,12 10,08 10,13 4.332 1.216.330.100
23/2/2016 10,18 10,50 +2,44% 10,06 10,53 10,32 10,39 10,50 6.091 1.660.366.300
22/2/2016 9,75 10,25 +6,77% 9,65 10,27 9,98 10,23 10,25 3.522 1.298.783.000
19/2/2016 9,81 9,60 -2,04% 9,60 9,82 9,69 9,60 9,72 3.715 1.167.706.300
18/2/2016 9,57 9,80 +1,77% 9,45 9,80 9,69 9,73 9,80 5.281 1.696.841.800
17/2/2016 9,62 9,63 -1,03% 9,47 9,92 9,67 9,52 9,63 4.100 1.218.524.700
16/2/2016 9,45 9,73 +3,51% 9,26 9,73 9,60 9,63 9,73 2.763 821.940.900
15/2/2016 9,63 9,40 -1,05% 9,40 9,69 9,52 9,40 9,62 776 238.862.600
12/2/2016 9,50 9,50 +0,85% 9,27 9,60 9,47 9,50 9,58 4.136 1.026.754.900
11/2/2016 9,69 9,42 -2,99% 9,31 9,76 9,51 9,35 9,42 3.528 871.562.600
10/2/2016 9,60 9,71 +1,15% 9,45 9,82 9,74 9,71 9,79 4.034 1.258.698.600
5/2/2016 9,78 9,60 -1,03% 9,50 9,85 9,67 9,60 9,67 4.001 1.347.476.600
4/2/2016 9,51 9,70 +2,65% 9,26 9,76 9,58 9,68 9,70 4.566 1.070.128.900
3/2/2016 9,80 9,45 -2,88% 9,45 9,92 9,63 9,45 9,47 2.895 822.827.800
2/2/2016 10,10 9,73 -3,85% 9,73 10,22 9,92 9,73 9,88 2.423 842.104.700
1/2/2016 9,98 10,12 +0,20% 9,88 10,13 10,03 10,06 10,12 4.655 1.364.642.600
29/1/2016 9,70 10,10 +4,55% 9,57 10,10 9,86 9,99 10,10 5.542 1.532.126.800
28/1/2016 9,50 9,66 +2,33% 9,33 9,66 9,44 9,58 9,68 4.539 2.351.093.300
27/1/2016 9,33 9,44 +2,05% 9,16 9,44 9,36 9,39 9,44 4.590 1.205.956.400
26/1/2016 9,26 9,25 -0,22% 9,16 9,30 9,23 9,23 9,25 4.585 940.538.100
22/1/2016 9,22 9,27 +0,65% 9,15 9,41 9,22 9,21 9,27 4.104 879.046.100
21/1/2016 9,05 9,21 +2,33% 8,90 9,29 9,13 9,21 9,25 5.464 1.574.314.300
20/1/2016 9,07 9,00 -1,10% 8,96 9,09 9,00 8,99 9,00 3.819 1.131.514.900
19/1/2016 9,07 9,10 +1,00% 8,98 9,16 9,02 9,00 9,10 2.705 1.428.901.200
18/1/2016 9,18 9,01 -2,07% 8,94 9,20 9,02 9,01 9,06 1.952 583.418.100
15/1/2016 9,20 9,20 0,00% 9,06 9,25 9,18 9,18 9,20 3.287 1.206.289.700
14/1/2016 9,06 9,20 +1,10% 9,04 9,35 9,14 9,18 9,20 4.010 1.768.838.500
13/1/2016 9,31 9,10 -0,87% 8,95 9,44 9,11 9,07 9,11 4.057 1.624.717.800
12/1/2016 9,37 9,18 -1,29% 9,02 9,45 9,17 9,18 9,20 4.920 1.580.277.100
11/1/2016 9,28 9,30 +0,22% 9,16 9,42 9,30 9,20 9,30 4.779 2.300.854.500
8/1/2016 9,40 9,28 +0,43% 9,11 9,40 9,26 9,22 9,28 5.812 1.274.420.500
7/1/2016 9,47 9,24 -2,74% 9,14 9,47 9,29 9,19 9,24 4.960 1.117.391.400
6/1/2016 9,30 9,50 +1,17% 9,16 9,52 9,42 9,45 9,50 3.194 786.752.500
5/1/2016 9,07 9,39 +4,22% 8,96 9,39 9,08 9,23 9,40 5.742 2.837.728.800
4/1/2016 9,48 9,01 -4,66% 9,01 9,57 9,29 9,01 9,03 3.073 1.010.927.300
30/12/2015 9,46 9,45 -0,63% 9,40 9,52 9,46 9,44 9,45 1.479 600.785.900
29/12/2015 9,60 9,51 -0,73% 9,49 9,60 9,55 9,51 9,57 2.832 1.250.357.400
28/12/2015 9,59 9,58 -0,10% 9,49 9,60 9,55 9,54 9,58 909 267.257.000
23/12/2015 9,64 9,59 +0,21% 9,51 9,69 9,59 9,58 9,59 2.275 1.262.801.100
22/12/2015 9,46 9,57 +0,74% 9,44 9,63 9,55 9,52 9,57 3.298 793.488.600
21/12/2015 9,75 9,50 -2,56% 9,50 9,80 9,62 9,50 9,60 3.393 889.671.300
18/12/2015 9,87 9,75 -1,71% 9,72 9,90 9,79 9,71 9,75 4.798 1.306.704.700
17/12/2015 9,87 9,92 +1,22% 9,83 9,97 9,92 9,89 9,92 3.360 945.692.400
16/12/2015 9,83 9,80 -0,61% 9,54 9,84 9,72 9,73 9,80 2.973 1.223.170.000
15/12/2015 9,95 9,86 +0,10% 9,72 10,00 9,80 9,83 9,86 4.762 1.652.806.300
14/12/2015 10,24 9,85 -3,34% 9,85 10,30 10,04 9,85 9,86 3.595 1.034.068.400
11/12/2015 10,20 10,19 -0,10% 9,99 10,31 10,15 10,17 10,19 2.755 1.238.198.100
10/12/2015 10,41 10,20 -1,07% 10,20 10,48 10,25 10,19 10,20 3.958 1.711.573.600
9/12/2015 10,26 10,31 +0,49% 10,24 10,43 10,32 10,31 10,32 4.674 2.006.320.200
8/12/2015 10,23 10,26 +0,39% 10,12 10,27 10,23 10,26 10,27 2.630 757.968.300
7/12/2015 10,41 10,22 -1,73% 10,22 10,51 10,38 10,22 10,34 3.102 1.952.319.800
4/12/2015 10,32 10,40 +0,78% 10,25 10,40 10,32 10,32 10,40 3.346 1.697.765.800
3/12/2015 10,03 10,32 +3,61% 10,01 10,40 10,32 10,32 10,33 3.621 3.144.955.200
2/12/2015 9,91 9,96 +0,40% 9,91 10,18 9,98 9,96 10,07 4.940 3.832.224.400
1/12/2015 10,00 9,92 -0,30% 9,90 10,07 9,96 9,90 9,97 3.952 1.335.890.400
30/11/2015 10,17 9,95 -2,45% 9,95 10,21 10,05 9,95 10,01 3.812 2.967.292.400
27/11/2015 10,12 10,20 +0,99% 10,04 10,26 10,17 10,15 10,20 3.248 1.597.793.700
26/11/2015 10,15 10,10 -0,49% 10,10 10,31 10,17 10,10 10,16 1.559 787.933.500
25/11/2015 10,36 10,15 -2,03% 10,11 10,39 10,25 10,15 10,20 3.560 1.453.747.300
24/11/2015 10,50 10,36 -0,86% 10,26 10,60 10,48 10,36 10,44 4.343 1.912.447.300
23/11/2015 10,31 10,45 +2,65% 10,22 10,48 10,40 10,40 10,46 3.809 4.210.083.100
19/11/2015 10,18 10,18 -1,64% 10,16 10,38 10,23 10,18 10,20 6.691 2.241.083.400
18/11/2015 10,56 10,35 -1,43% 10,35 10,63 10,51 10,34 10,35 4.134 2.520.485.900
17/11/2015 10,47 10,50 +0,96% 10,42 10,56 10,49 10,45 10,55 4.647 1.326.076.300
16/11/2015 10,18 10,40 +2,26% 10,16 10,41 10,31 10,39 10,40 5.119 2.706.207.500
13/11/2015 10,22 10,17 -0,78% 10,13 10,27 10,19 10,17 10,20 2.741 1.078.879.900
12/11/2015 10,12 10,25 +1,28% 10,12 10,28 10,22 10,13 10,26 4.070 2.026.168.600
11/11/2015 10,21 10,12 -0,78% 10,12 10,48 10,23 10,12 10,26 3.770 1.842.417.400
10/11/2015 10,20 10,20 +0,49% 10,10 10,32 10,19 10,10 10,20 6.872 3.404.084.000
9/11/2015 10,59 10,15 -4,25% 10,15 10,61 10,39 10,14 10,15 6.640 1.986.165.100
6/11/2015 10,26 10,60 +3,21% 10,26 10,72 10,51 10,59 10,60 6.240 3.015.679.000
5/11/2015 10,09 10,27 +1,68% 10,07 10,27 10,20 10,27 10,29 5.453 1.761.249.000
4/11/2015 10,25 10,10 -1,46% 10,10 10,39 10,22 10,10 10,11 7.166 1.873.048.300
3/11/2015 9,99 10,25 +3,74% 9,90 10,29 10,16 10,25 10,26 7.545 2.036.343.400
30/10/2015 9,96 9,88 -0,90% 9,83 10,01 9,91 9,88 9,95 5.068 1.826.061.900
29/10/2015 10,05 9,97 -1,48% 9,97 10,23 10,08 9,97 10,00 8.764 2.634.953.800
28/10/2015 10,08 10,12 +1,10% 9,98 10,16 10,08 10,12 10,14 2.967 1.283.228.500
27/10/2015 10,03 10,01 -0,10% 9,98 10,28 10,07 10,01 10,07 3.828 1.234.593.400
26/10/2015 10,09 10,02 +0,20% 10,00 10,29 10,07 10,02 10,05 3.977 1.576.013.000
23/10/2015 9,84 10,00 +1,73% 9,84 10,27 10,08 9,99 10,00 4.554 1.784.023.700
22/10/2015 9,82 9,83 +0,20% 9,75 9,97 9,86 9,83 9,85 4.633 1.693.851.500
21/10/2015 9,91 9,81 -0,91% 9,81 10,02 9,90 9,81 9,90 3.318 1.712.385.700
20/10/2015 9,95 9,90 -0,50% 9,90 10,12 9,97 9,88 9,90 4.137 1.451.823.400
19/10/2015 10,03 9,95 -1,49% 9,95 10,20 10,00 9,95 10,10 3.886 2.162.849.300
16/10/2015 10,14 10,10 +0,70% 9,98 10,15 10,04 10,00 10,10 5.721 2.513.670.100
15/10/2015 9,95 10,03 +0,30% 9,95 10,12 10,05 10,03 10,06 2.332 790.387.900
14/10/2015 10,02 10,00 +0,91% 9,94 10,12 10,00 10,00 10,04 2.676 1.020.301.800
13/10/2015 10,17 9,91 -1,98% 9,91 10,19 10,00 9,91 10,00 5.031 1.764.863.500
9/10/2015 10,35 10,11 -0,20% 10,11 10,35 10,18 10,11 10,25 4.272 1.364.648.200
8/10/2015 10,00 10,13 +1,91% 9,94 10,21 10,06 10,02 10,13 3.067 837.058.400
7/10/2015 10,07 9,94 +0,30% 9,92 10,13 10,00 9,94 10,04 5.158 2.472.240.000
6/10/2015 10,06 9,91 -1,59% 9,90 10,10 9,98 9,91 9,95 5.423 2.097.891.400
5/10/2015 9,85 10,07 +2,23% 9,84 10,23 10,03 10,07 10,08 5.151 1.403.031.000
2/10/2015 9,69 9,85 +1,44% 9,65 9,90 9,82 9,83 9,85 3.225 1.104.685.100
1/10/2015 9,56 9,71 +1,68% 9,51 9,72 9,66 9,65 9,72 3.795 1.296.077.600
30/9/2015 9,72 9,55 -1,14% 9,55 9,89 9,70 9,43 9,55 5.863 2.328.109.100
29/9/2015 9,57 9,66 +0,31% 9,57 9,78 9,70 9,66 9,70 6.525 1.738.945.600
28/9/2015 9,62 9,63 +0,10% 9,52 9,66 9,60 9,61 9,64 5.835 1.585.266.400
25/9/2015 9,36 9,62 +3,11% 9,35 9,68 9,60 9,62 9,68 4.866 1.571.649.700
24/9/2015 9,58 9,33 -3,32% 9,33 9,66 9,43 9,33 9,35 2.687 1.035.449.000
23/9/2015 9,66 9,65 +0,52% 9,56 9,73 9,66 9,65 9,68 4.232 2.978.382.000
22/9/2015 9,66 9,60 -1,03% 9,60 9,72 9,65 9,60 9,69 2.444 1.204.321.500
21/9/2015 9,76 9,70 -1,12% 9,70 9,96 9,81 9,70 9,82 3.965 1.437.047.800
18/9/2015 10,00 9,81 -1,90% 9,81 10,08 9,91 9,81 9,84 4.706 1.706.597.900
17/9/2015 9,85 10,00 +0,81% 9,77 10,11 9,97 9,95 10,00 4.404 2.029.894.100
16/9/2015 9,65 9,92 +2,80% 9,65 10,11 9,92 9,82 9,92 3.712 1.093.661.800
15/9/2015 9,72 9,65 -0,21% 9,61 9,75 9,66 9,65 9,67 3.723 2.153.590.500
14/9/2015 9,59 9,67 +1,26% 9,52 9,71 9,68 9,66 9,67 5.086 1.267.617.800
11/9/2015 9,65 9,55 -1,04% 9,55 9,79 9,67 9,55 9,69 3.075 1.196.651.600
10/9/2015 9,41 9,65 -1,03% 9,41 9,78 9,63 9,61 9,70 5.693 2.432.623.300
9/9/2015 9,75 9,75 +1,04% 9,65 9,86 9,74 9,74 9,77 4.089 1.287.288.100
8/9/2015 9,81 9,65 +0,21% 9,57 9,81 9,66 9,65 9,67 6.888 2.019.492.000
4/9/2015 9,35 9,63 +1,37% 9,35 9,69 9,62 9,63 9,66 6.196 1.788.884.600
3/9/2015 9,60 9,50 -0,63% 9,50 9,79 9,64 9,48 9,50 4.140 957.048.300
2/9/2015 9,62 9,56 -0,93% 9,44 9,78 9,56 9,56 9,64 6.938 1.812.978.000
1/9/2015 9,58 9,65 -1,33% 9,58 9,86 9,68 9,61 9,65 4.345 1.048.344.900
31/8/2015 9,76 9,78 -0,10% 9,54 9,93 9,75 9,78 9,80 4.433 1.953.509.900
28/8/2015 10,02 9,79 -1,61% 9,71 10,02 9,83 9,76 9,79 4.622 1.259.744.800
27/8/2015 9,90 9,95 +1,53% 9,67 10,01 9,89 9,94 9,98 7.638 3.528.738.400
26/8/2015 9,70 9,80 +2,73% 9,45 9,80 9,62 9,80 9,81 9.364 2.359.741.200
25/8/2015 9,46 9,54 +2,03% 9,44 9,71 9,54 9,46 9,54 7.244 2.043.018.000
24/8/2015 9,65 9,35 -4,10% 9,23 9,74 9,51 9,35 9,45 229 3.838.654.200
21/8/2015 9,95 9,75 -2,50% 9,75 10,06 9,94 9,74 9,75 6.245 2.678.564.200
20/8/2015 10,29 10,00 -2,82% 9,84 10,29 10,08 10,00 10,10 6.067 2.309.337.900
19/8/2015 10,40 10,29 -0,96% 10,21 10,52 10,28 10,27 10,29 6.289 1.805.619.600
18/8/2015 10,12 10,39 +1,46% 10,12 10,39 10,31 10,26 10,39 4.282 1.600.422.000
17/8/2015 10,18 10,24 +1,19% 10,02 10,41 10,30 10,19 10,24 4.959 1.423.101.300
14/8/2015 10,44 10,12 -1,84% 10,12 10,44 10,20 10,12 10,18 2.980 1.044.827.900
13/8/2015 10,40 10,31 -0,19% 10,24 10,49 10,33 10,27 10,31 6.569 2.220.490.200
12/8/2015 10,31 10,33 +0,78% 10,12 10,53 10,35 10,33 10,44 104 3.436.973.100
11/8/2015 10,77 10,25 -4,21% 10,25 10,89 10,43 10,25 10,28 6.751 2.025.040.600
10/8/2015 10,70 10,70 +1,13% 10,63 10,82 10,70 10,65 10,70 5.031 1.724.030.800
7/8/2015 10,81 10,58 -1,58% 10,58 10,84 10,72 10,58 10,59 4.424 1.960.528.600
6/8/2015 11,22 10,75 -4,87% 10,75 11,30 10,96 10,74 10,80 5.007 1.552.087.300
5/8/2015 11,47 11,30 -0,79% 11,30 11,53 11,37 11,30 11,31 5.101 1.748.365.700
4/8/2015 11,20 11,39 +2,15% 11,20 11,61 11,40 11,34 11,39 7.549 2.243.117.100
3/8/2015 11,09 11,15 +0,27% 11,00 11,26 11,17 11,15 11,21 2.973 884.582.400
31/7/2015 10,83 11,12 +3,25% 10,82 11,18 11,02 11,06 11,12 6.849 2.160.230.300
30/7/2015 10,76 10,77 -0,74% 10,76 11,00 10,88 10,77 10,79 4.354 2.132.185.600
29/7/2015 10,71 10,85 +0,74% 10,71 10,94 10,88 10,84 10,88 5.178 1.136.136.700
28/7/2015 10,60 10,77 +1,13% 10,60 10,85 10,76 10,76 10,81 7.431 3.043.027.900
27/7/2015 10,52 10,65 +0,28% 10,50 10,80 10,65 10,64 10,69 9.119 2.758.086.300
24/7/2015 10,51 10,62 +1,05% 10,51 10,94 10,66 10,57 10,63 6.019 2.049.923.600
23/7/2015 10,97 10,51 -3,58% 10,50 11,06 10,76 10,50 10,51 6.628 1.888.826.400
22/7/2015 10,94 10,90 -0,46% 10,90 11,09 10,98 10,90 10,98 3.817 846.463.400
21/7/2015 10,89 10,95 -0,18% 10,82 11,10 11,02 10,92 10,95 6.583 1.707.072.700
20/7/2015 11,00 10,97 -0,27% 10,88 11,19 11,10 10,96 10,97 5.067 1.613.279.800
17/7/2015 11,11 11,00 -0,63% 10,99 11,13 11,06 10,99 11,00 4.406 1.076.052.900
16/7/2015 11,05 11,07 +0,64% 11,03 11,13 11,08 11,07 11,08 3.465 626.849.200
15/7/2015 11,12 11,00 -0,63% 10,99 11,15 11,05 11,00 11,05 5.248 1.228.175.100
14/7/2015 11,08 11,07 -0,09% 10,98 11,12 11,06 11,07 11,09 3.817 952.371.400
13/7/2015 11,12 11,08 -0,18% 11,04 11,17 11,11 11,07 11,08 4.972 1.180.232.400
10/7/2015 11,16 11,10 -0,80% 11,03 11,30 11,11 11,06 11,10 3.337 695.618.700
8/7/2015 11,30 11,19 -0,89% 11,19 11,41 11,23 11,19 11,20 4.427 1.161.685.700
7/7/2015 11,10 11,29 +1,26% 11,03 11,29 11,15 11,21 11,29 4.013 1.004.425.300
6/7/2015 11,10 11,15 +0,63% 11,06 11,25 11,12 11,11 11,15 3.790 1.061.391.000
3/7/2015 11,20 11,08 -0,36% 11,00 11,20 11,07 11,00 11,08 1.836 445.886.100
2/7/2015 10,95 11,12 +1,55% 10,93 11,23 11,11 11,12 11,18 3.680 976.315.900
1/7/2015 10,80 10,95 +1,58% 10,80 11,08 10,95 10,95 10,97 4.487 1.175.106.100
30/6/2015 10,82 10,78 -0,65% 10,78 11,15 10,92 10,78 10,87 5.604 1.970.562.100
29/6/2015 10,90 10,85 -0,46% 10,73 10,91 10,78 10,84 10,86 3.806 1.116.177.000
26/6/2015 11,05 10,90 -0,91% 10,78 11,15 10,93 10,85 10,90 4.951 1.574.125.900
25/6/2015 11,00 11,00 +0,46% 10,94 11,06 11,00 11,00 11,07 3.053 1.763.084.800
24/6/2015 10,96 10,95 +0,37% 10,85 11,12 10,97 10,93 10,96 3.234 1.259.977.200
23/6/2015 11,18 10,91 -1,71% 10,87 11,19 11,00 10,91 10,94 3.314 1.129.329.500
22/6/2015 10,98 11,10 +1,09% 10,98 11,27 11,12 11,10 11,15 4.875 1.630.821.000
19/6/2015 10,99 10,98 +0,09% 10,94 11,04 10,98 10,98 11,04 3.619 1.625.062.200
18/6/2015 11,02 10,97 0,00% 10,76 11,03 10,98 10,97 11,00 4.405 2.085.312.200
17/6/2015 11,22 10,97 -1,61% 10,96 11,22 11,03 10,97 11,04 5.605 1.304.872.600
16/6/2015 11,20 11,15 -0,09% 11,02 11,26 11,11 11,10 11,15 6.335 1.906.175.300
15/6/2015 11,18 11,16 -0,36% 11,15 11,30 11,21 11,16 11,20 4.114 1.121.444.000
12/6/2015 11,39 11,20 -1,32% 11,20 11,43 11,28 11,20 11,26 3.509 958.391.600
11/6/2015 11,29 11,35 +0,89% 11,27 11,45 11,38 11,34 11,38 2.518 782.652.900
10/6/2015 11,32 11,25 -0,44% 11,24 11,39 11,30 11,25 11,33 4.035 2.349.968.900
9/6/2015 11,40 11,30 -0,88% 11,25 11,45 11,35 11,29 11,30 4.446 1.923.508.900
8/6/2015 11,46 11,40 -0,70% 11,20 11,56 11,43 11,40 11,48 3.545 1.186.848.600
5/6/2015 11,55 11,48 +0,26% 11,40 11,58 11,48 11,48 11,54 4.123 1.640.614.700
3/6/2015 11,52 11,45 +0,09% 11,35 11,55 11,43 11,44 11,45 4.017 1.013.667.100
2/6/2015 11,35 11,44 +0,53% 11,35 11,60 11,45 11,43 11,44 6.362 1.706.690.000
1/6/2015 11,31 11,38 +0,62% 11,25 11,49 11,38 11,38 11,44 6.046 1.707.762.600
29/5/2015 11,40 11,31 -0,79% 11,16 12,29 11,43 11,25 11,31 9.521 3.988.920.800
28/5/2015 11,41 11,40 +0,44% 11,24 11,48 11,34 11,37 11,40 4.288 1.803.314.500
27/5/2015 11,21 11,35 +0,35% 11,16 11,50 11,31 11,34 11,35 4.736 3.753.881.300
26/5/2015 11,35 11,31 -0,79% 11,22 11,47 11,36 11,31 11,37 6.252 1.829.971.900
25/5/2015 11,49 11,40 -0,44% 11,40 11,63 11,47 11,40 11,43 2.961 1.092.677.200
22/5/2015 11,43 11,45 +0,44% 11,31 11,51 11,40 11,45 11,46 5.090 2.009.547.900
21/5/2015 11,50 11,40 -0,87% 11,38 11,51 11,42 11,40 11,51 4.466 1.595.484.700
20/5/2015 11,37 11,50 +0,44% 11,36 11,58 11,50 11,50 11,58 3.521 1.541.774.500
19/5/2015 11,22 11,45 +0,09% 11,08 11,49 11,39 11,36 11,45 5.154 2.063.403.300
18/5/2015 11,35 11,44 +0,79% 11,28 11,48 11,40 11,40 11,44 5.257 1.291.991.900
15/5/2015 11,28 11,35 +1,34% 11,18 11,43 11,32 11,35 11,38 3.161 1.398.407.200
14/5/2015 11,04 11,20 +1,82% 11,04 11,26 11,18 11,12 11,20 2.363 566.426.900
13/5/2015 11,11 11,00 -0,45% 11,00 11,32 11,17 11,00 11,03 4.371 1.148.249.600
12/5/2015 10,93 11,05 +0,55% 10,90 11,10 11,02 11,00 11,05 3.006 1.179.380.800
11/5/2015 11,16 10,99 -2,48% 10,99 11,27 11,09 10,99 11,00 3.082 676.198.300
8/5/2015 11,15 11,27 +1,08% 11,15 11,39 11,25 11,27 11,28 2.915 787.979.400
7/5/2015 11,14 11,15 +1,00% 11,08 11,24 11,16 11,15 11,18 3.754 868.436.500
6/5/2015 11,05 11,04 +0,36% 10,92 11,17 11,04 11,04 11,10 4.637 1.938.333.800
5/5/2015 10,91 11,00 +0,36% 10,81 11,10 10,96 10,91 11,00 4.832 1.578.916.600
4/5/2015 10,46 10,96 +4,38% 10,46 11,02 10,85 10,94 10,96 4.682 1.743.582.800
30/4/2015 10,46 10,50 +0,48% 10,40 10,78 10,50 10,48 10,60 4.037 1.514.689.700
29/4/2015 10,81 10,45 -2,79% 10,45 10,81 10,58 10,45 10,46 3.164 748.222.800
28/4/2015 10,91 10,75 -1,38% 10,57 10,97 10,73 10,75 10,92 5.030 2.178.633.400
27/4/2015 10,80 10,90 +1,40% 10,75 11,17 10,93 10,80 10,90 6.132 1.927.605.000
24/4/2015 10,81 10,75 -0,56% 10,73 10,88 10,76 10,75 10,84 7.567 2.486.328.900
23/4/2015 10,41 10,81 +2,95% 10,41 10,84 10,71 10,76 10,84 4.304 2.146.625.500
22/4/2015 10,64 10,50 -0,38% 10,25 10,67 10,48 10,50 10,59 7.543 1.892.123.200
20/4/2015 10,73 10,54 -1,68% 10,51 10,79 10,63 10,53 10,60 2.787 1.048.077.100
17/4/2015 10,66 10,72 +1,04% 10,54 10,77 10,67 10,62 10,73 1.696 925.720.300
16/4/2015 11,00 10,61 -2,12% 10,60 11,00 10,69 10,60 10,72 5.934 1.172.872.800
15/4/2015 10,61 10,84 +0,56% 10,61 10,94 10,81 10,75 10,84 4.683 1.137.456.900
14/4/2015 10,63 10,78 +2,47% 10,54 10,86 10,72 10,64 10,79 4.985 2.118.058.900
13/4/2015 10,73 10,52 -1,68% 10,42 10,88 10,61 10,52 10,55 3.485 1.202.278.300
10/4/2015 10,76 10,70 -0,47% 10,70 10,93 10,75 10,70 10,74 4.504 1.178.445.800
9/4/2015 10,81 10,75 -0,09% 10,70 10,90 10,76 10,75 10,77 5.245 1.479.986.500
8/4/2015 11,27 10,76 -4,36% 10,76 11,31 10,95 10,76 10,80 4.982 1.749.542.500
7/4/2015 11,45 11,25 -0,44% 11,25 11,45 11,32 11,24 11,25 2.955 1.086.366.400
6/4/2015 11,23 11,30 +1,89% 11,20 11,35 11,27 11,30 11,34 3.001 818.899.400
2/4/2015 11,05 11,09 -0,27% 11,01 11,33 11,13 11,09 11,19 4.519 1.204.699.300
1/4/2015 10,90 11,12 +2,30% 10,90 11,12 11,04 11,05 11,12 2.946 982.312.400
31/3/2015 10,80 10,87 +0,56% 10,80 11,08 10,92 10,87 10,90 3.599 1.189.058.700
30/3/2015 10,69 10,81 +1,79% 10,69 11,04 10,85 10,81 10,89 6.849 2.092.076.500
27/3/2015 11,02 10,62 -3,45% 10,60 11,02 10,84 10,62 10,65 6.903 2.950.390.600
26/3/2015 11,13 11,00 -1,87% 10,99 11,17 11,01 11,00 11,05 6.951 1.871.310.500
25/3/2015 11,02 11,21 +1,91% 10,98 11,21 11,04 11,13 11,21 8.058 1.684.296.900
24/3/2015 10,92 11,00 +1,20% 10,92 11,09 11,00 10,99 11,04 3.430 1.616.237.000
23/3/2015 10,79 10,87 +0,18% 10,70 10,98 10,86 10,80 10,91 2.262 1.075.979.900
20/3/2015 10,80 10,85 +0,84% 10,78 11,00 10,90 10,83 10,85 3.429 1.622.239.700
19/3/2015 10,84 10,76 -0,83% 10,69 10,87 10,76 10,72 10,80 4.486 940.936.600
18/3/2015 10,63 10,85 +1,88% 10,44 10,91 10,77 10,80 10,85 4.256 1.407.991.900
17/3/2015 10,81 10,65 -1,75% 10,54 10,90 10,70 10,65 10,78 4.936 1.056.150.500
16/3/2015 11,05 10,84 -1,72% 10,71 11,05 10,85 10,84 10,89 4.075 974.373.600
13/3/2015 10,88 11,03 +1,19% 10,75 11,31 10,94 11,03 11,04 5.541 2.050.532.100
12/3/2015 10,72 10,90 +1,68% 10,72 10,93 10,84 10,90 10,91 5.118 1.240.435.700
11/3/2015 10,65 10,72 +0,85% 10,41 10,72 10,56 10,60 10,72 3.196 2.394.605.400
10/3/2015 10,40 10,63 +1,72% 10,38 10,80 10,62 10,63 10,68 4.933 1.428.893.400
9/3/2015 10,54 10,45 -1,42% 10,40 10,64 10,49 10,45 10,53 3.589 1.183.911.500
6/3/2015 10,72 10,60 -1,40% 10,52 10,79 10,60 10,55 10,60 5.664 1.930.724.700
5/3/2015 11,00 10,75 -1,47% 10,71 11,01 10,78 10,75 10,81 3.792 1.488.634.300
4/3/2015 10,70 10,91 +0,74% 10,70 11,04 10,88 10,91 10,92 3.861 2.024.391.100
3/3/2015 10,84 10,83 +0,56% 10,52 10,90 10,80 10,82 10,83 4.058 3.040.564.500
2/3/2015 10,34 10,77 +3,06% 10,34 10,77 10,67 10,71 10,77 9.723 2.821.774.500
27/2/2015 10,43 10,45 +0,48% 10,41 10,62 10,55 10,45 10,58 4.686 1.844.301.100
26/2/2015 10,18 10,40 +2,46% 10,13 10,56 10,23 10,40 10,49 2.732 7.950.417.600
25/2/2015 10,11 10,15 +0,50% 10,04 10,21 10,14 10,14 10,20 3.908 1.213.768.700
24/2/2015 10,13 10,10 +0,60% 10,06 10,19 10,10 10,06 10,15 2.752 1.386.699.200
23/2/2015 10,13 10,04 -0,50% 10,03 10,22 10,08 10,04 10,10 2.484 598.576.500
20/2/2015 10,25 10,09 -1,08% 10,07 10,27 10,15 10,09 10,20 1.225 1.525.414.100
19/2/2015 10,19 10,20 0,00% 10,02 10,35 10,20 10,16 10,24 1.740 1.137.518.900
18/2/2015 10,01 10,20 +2,00% 9,99 10,21 10,10 10,15 10,21 1.578 2.545.119.500
13/2/2015 10,10 10,00 0,00% 9,97 10,11 10,01 9,99 10,00 3.117 1.549.481.700
12/2/2015 10,00 10,00 0,00% 9,81 10,19 9,96 9,95 10,00 5.628 1.485.845.100
11/2/2015 10,30 10,00 -2,44% 9,92 10,35 10,07 9,99 10,00 5.404 2.615.356.200
10/2/2015 10,46 10,25 -1,54% 10,22 10,48 10,33 10,24 10,30 3.449 1.957.805.100
9/2/2015 10,53 10,41 -1,05% 10,38 10,65 10,47 10,41 10,45 3.072 1.386.731.700
6/2/2015 10,60 10,52 -0,75% 10,52 10,78 10,62 10,52 10,60 4.471 1.040.361.700
5/2/2015 10,49 10,60 +0,95% 10,41 10,70 10,59 10,56 10,60 5.341 1.793.759.400
4/2/2015 10,55 10,50 -0,47% 10,49 10,79 10,64 10,49 10,50 4.415 1.380.021.100
3/2/2015 10,46 10,55 +1,44% 10,38 10,69 10,48 10,48 10,55 4.726 2.561.193.200
2/2/2015 10,31 10,40 +0,68% 10,28 10,54 10,43 10,40 10,50 3.449 1.892.879.200
30/1/2015 10,48 10,33 -1,34% 10,16 10,54 10,28 10,26 10,35 2.572 1.189.588.700
29/1/2015 10,30 10,47 +0,38% 10,30 10,58 10,43 10,45 10,48 2.287 668.136.000
28/1/2015 10,25 10,43 +1,26% 10,23 10,58 10,45 10,43 10,48 4.415 1.787.057.400
27/1/2015 10,20 10,30 +1,48% 10,15 10,37 10,27 10,25 10,30 4.508 1.206.435.000
26/1/2015 10,18 10,15 +0,20% 9,91 10,18 10,06 10,00 10,15 5.707 1.546.935.600
23/1/2015 10,35 10,13 -2,13% 9,98 10,36 10,13 10,10 10,13 5.193 2.859.947.200
22/1/2015 10,86 10,35 -3,72% 10,23 10,94 10,52 10,33 10,35 3.475 1.410.423.900
21/1/2015 10,49 10,75 +2,28% 10,40 11,01 10,75 10,70 10,75 8.167 4.394.607.400
20/1/2015 10,22 10,51 +2,04% 10,22 10,79 10,57 10,51 10,58 6.195 2.447.151.000
19/1/2015 10,10 10,30 +1,98% 10,07 10,51 10,34 10,29 10,30 3.529 2.634.966.400
16/1/2015 9,79 10,10 +4,66% 9,69 10,76 10,17 10,09 10,10 9.247 2.000.037.600
15/1/2015 9,75 9,65 -3,02% 9,65 10,13 9,84 9,65 9,66 6.519 2.234.118.200
14/1/2015 10,15 9,95 -1,29% 9,95 10,25 10,05 9,94 9,95 3.891 1.180.322.400
13/1/2015 9,77 10,08 +2,86% 9,77 10,16 10,00 10,05 10,08 2.448 1.042.493.900
12/1/2015 9,78 9,80 +1,03% 9,62 9,93 9,79 9,80 9,94 3.491 1.078.605.000
9/1/2015 9,73 9,70 -0,61% 9,63 9,80 9,70 9,70 9,79 1.963 1.006.545.000
8/1/2015 9,61 9,76 +1,14% 9,61 9,77 9,68 9,74 9,76 2.863 1.416.716.600
7/1/2015 9,58 9,65 +1,05% 9,52 9,87 9,68 9,64 9,65 4.034 1.591.354.400
6/1/2015 9,55 9,55 -0,21% 9,50 9,84 9,58 9,55 9,62 3.353 928.930.800
5/1/2015 9,20 9,57 +2,24% 9,13 9,62 9,53 9,53 9,57 3.894 1.840.116.900
2/1/2015 9,92 9,36 -5,07% 9,36 9,96 9,61 9,36 9,50 3.557 1.017.475.100
30/12/2014 9,96 9,86 -0,40% 9,83 10,02 9,89 9,86 10,03 2.077 761.970.000
29/12/2014 9,60 9,90 +3,02% 9,60 9,90 9,85 9,84 9,90 1.955 1.260.641.800
26/12/2014 9,72 9,61 -1,74% 9,61 9,90 9,71 9,61 9,75 1.054 301.773.000
23/12/2014 9,65 9,78 +1,24% 9,60 9,79 9,74 9,69 9,78 1.840 517.806.600
22/12/2014 9,69 9,66 0,00% 9,64 9,78 9,68 9,66 9,74 4.318 1.145.225.300
19/12/2014 9,57 9,66 +0,63% 9,55 9,83 9,68 9,66 9,76 3.179 1.712.434.300
18/12/2014 9,52 9,60 +1,05% 9,52 9,76 9,65 9,60 9,65 3.000 1.266.289.500
17/12/2014 9,58 9,50 -0,42% 9,46 9,86 9,62 9,48 9,50 3.896 1.434.869.300
16/12/2014 9,79 9,54 -3,15% 9,54 9,88 9,70 9,54 9,66 3.819 1.506.992.300
15/12/2014 9,88 9,85 -0,40% 9,75 10,04 9,88 9,82 9,85 4.666 2.012.934.300
12/12/2014 10,16 9,89 -3,04% 9,75 10,37 9,96 9,89 9,92 7.043 2.537.562.800
11/12/2014 9,91 10,20 +2,62% 9,88 10,30 10,14 10,12 10,21 4.004 3.946.504.600
10/12/2014 9,50 9,94 +5,07% 9,43 9,94 9,81 9,85 9,95 4.535 11.441.773.000
9/12/2014 9,72 9,46 -3,17% 9,46 9,79 9,70 9,46 9,57 3.232 2.999.389.300
8/12/2014 9,71 9,77 +0,10% 9,70 9,80 9,75 9,75 9,77 4.074 1.310.981.700
5/12/2014 9,81 9,76 +0,10% 9,53 9,84 9,74 9,76 9,80 3.149 3.524.171.400
4/12/2014 9,89 9,75 -1,42% 9,72 9,96 9,80 9,75 9,78 3.336 928.624.300
3/12/2014 9,78 9,89 +1,44% 9,74 9,90 9,85 9,85 9,89 3.444 1.466.892.600
2/12/2014 9,61 9,75 +1,56% 9,55 9,77 9,70 9,75 9,76 2.313 1.472.900.000
1/12/2014 9,69 9,60 -0,52% 9,41 9,77 9,64 9,58 9,60 4.941 1.920.710.100
28/11/2014 9,51 9,65 +2,01% 9,46 9,68 9,60 9,55 9,65 3.328 839.263.900
27/11/2014 9,68 9,46 -1,97% 9,46 9,80 9,60 9,46 9,55 1.868 473.709.300
26/11/2014 9,61 9,65 +1,05% 9,49 9,73 9,65 9,62 9,65 1.995 727.961.700
25/11/2014 9,50 9,55 +0,53% 9,48 9,74 9,59 9,55 9,65 3.293 987.610.700
24/11/2014 9,65 9,50 -0,94% 9,45 9,79 9,60 9,45 9,50 4.379 1.326.188.400
21/11/2014 9,48 9,59 0,00% 9,48 9,78 9,62 9,59 9,77 5.298 1.057.068.600
19/11/2014 9,45 9,59 +1,27% 9,43 9,80 9,69 9,59 9,70 6.963 1.978.536.500
18/11/2014 9,34 9,47 +2,05% 9,32 9,67 9,51 9,47 9,50 3.150 1.716.070.500
17/11/2014 9,15 9,28 +0,87% 9,11 9,36 9,29 9,25 9,28 3.815 1.333.259.700
14/11/2014 9,17 9,20 -0,22% 8,98 9,23 9,14 9,20 9,23 2.051 768.612.300
13/11/2014 9,15 9,22 +0,33% 9,15 9,36 9,22 9,22 9,24 3.179 1.097.470.500
12/11/2014 9,03 9,19 +2,00% 8,97 9,19 9,12 9,18 9,19 2.773 799.528.000
11/11/2014 9,14 9,01 -1,64% 8,95 9,20 9,03 9,01 9,05 3.615 1.056.221.200
10/11/2014 8,97 9,16 +1,55% 8,97 9,19 9,15 9,11 9,16 1.731 731.572.800
7/11/2014 8,96 9,02 +1,23% 8,92 9,12 9,02 8,97 9,02 2.029 614.746.200
6/11/2014 9,19 8,91 -0,78% 8,91 9,19 9,02 8,90 8,91 2.903 621.812.800
5/11/2014 9,04 8,98 -1,10% 8,98 9,22 9,05 8,97 9,00 2.201 818.279.400
4/11/2014 9,11 9,08 +0,33% 8,95 9,25 9,07 9,08 9,09 2.309 463.845.300
3/11/2014 8,85 9,05 +1,12% 8,83 9,23 8,93 9,05 9,06 3.191 1.845.927.500
31/10/2014 8,84 8,95 +1,47% 8,80 8,95 8,89 8,90 8,95 4.449 2.162.468.200
30/10/2014 8,91 8,82 -1,01% 8,82 8,95 8,91 8,82 8,91 709 3.271.614.500
29/10/2014 8,91 8,91 -0,45% 8,75 8,99 8,92 8,91 8,93 652 5.642.350.100
28/10/2014 8,66 8,95 +4,07% 8,65 9,07 8,78 8,95 8,96 3.682 4.686.170.900
27/10/2014 8,60 8,60 -3,91% 8,36 8,87 8,71 8,60 8,67 88 3.673.032.700
24/10/2014 8,78 8,95 +1,94% 8,70 9,03 8,94 8,92 8,95 3.458 1.913.672.900
23/10/2014 8,79 8,78 -0,23% 8,72 8,93 8,83 8,77 8,79 6.680 1.413.116.900
22/10/2014 8,92 8,80 -1,68% 8,71 9,03 8,87 8,78 8,80 2.582 816.068.700
21/10/2014 8,88 8,95 +0,22% 8,81 9,13 8,95 8,90 8,95 3.847 982.309.600
20/10/2014 8,99 8,93 -0,78% 8,79 9,08 8,95 8,85 8,93 3.645 1.137.404.100
17/10/2014 8,92 9,00 +1,47% 8,90 9,32 9,10 8,97 9,00 8.414 2.432.799.800
16/10/2014 8,82 8,87 -1,77% 8,82 9,11 8,94 8,87 8,89 1.914 385.206.700
15/10/2014 9,13 9,03 -1,53% 8,96 9,24 9,06 9,03 9,05 3.799 704.918.400
14/10/2014 9,23 9,17 -0,86% 9,09 9,25 9,17 9,14 9,17 5.807 1.400.446.900
13/10/2014 9,30 9,25 -1,18% 9,23 9,41 9,29 9,25 9,29 1.983 442.090.100
10/10/2014 9,26 9,36 +0,32% 9,24 9,50 9,36 9,30 9,36 5.095 918.694.100
9/10/2014 9,44 9,33 -1,06% 9,33 9,46 9,39 9,33 9,38 7.709 1.121.375.300
8/10/2014 9,45 9,43 -0,21% 9,38 9,60 9,47 9,43 9,48 3.394 768.956.200
7/10/2014 9,28 9,45 +1,83% 9,25 9,51 9,41 9,41 9,45 3.563 891.751.800
6/10/2014 9,12 9,28 +3,11% 9,02 9,36 9,21 9,28 9,29 4.146 1.500.756.000
3/10/2014 8,91 9,00 +1,12% 8,84 9,04 8,93 9,00 9,01 3.395 852.123.900
2/10/2014 8,80 8,90 +1,14% 8,71 8,95 8,86 8,85 8,90 2.999 986.805.400
1/10/2014 9,00 8,80 -1,12% 8,67 9,00 8,77 8,75 8,80 2.673 1.036.700.400
30/9/2014 8,85 8,90 +1,60% 8,72 8,96 8,86 8,85 8,90 7.895 1.746.622.000
29/9/2014 8,90 8,76 -1,57% 8,58 8,95 8,73 8,76 8,77 9.747 11.759.714.900
26/9/2014 9,36 8,90 -4,61% 8,88 9,41 9,03 8,89 8,90 4.570 5.472.401.500
25/9/2014 9,37 9,33 -0,43% 9,17 9,48 9,32 9,33 9,34 3.902 940.908.000
24/9/2014 9,24 9,37 +1,30% 9,24 9,40 9,34 9,33 9,37 3.122 640.424.300
23/9/2014 9,16 9,25 +0,54% 9,16 9,35 9,27 9,24 9,25 2.035 382.687.500
22/9/2014 9,33 9,20 -1,60% 9,20 9,37 9,25 9,19 9,29 3.265 959.862.400
19/9/2014 9,33 9,35 -0,43% 9,30 9,47 9,37 9,35 9,39 1.933 1.174.332.800
18/9/2014 9,33 9,39 +0,64% 9,28 9,49 9,39 9,36 9,39 3.417 702.943.000
17/9/2014 9,35 9,33 0,00% 9,28 9,48 9,40 9,32 9,33 1.797 407.592.400
16/9/2014 9,22 9,33 +1,30% 9,14 9,35 9,27 9,29 9,33 2.817 532.393.200
15/9/2014 9,28 9,21 -0,97% 9,20 9,36 9,23 9,21 9,26 1.741 643.528.800
12/9/2014 9,37 9,30 -0,53% 9,26 9,42 9,31 9,29 9,30 3.412 1.608.032.700
11/9/2014 9,44 9,35 -0,95% 9,30 9,54 9,40 9,35 9,39 2.335 1.145.837.300
10/9/2014 9,31 9,44 +0,43% 9,26 9,44 9,36 9,43 9,44 1.341 372.056.100
9/9/2014 9,38 9,40 -0,95% 9,23 9,51 9,41 9,40 9,44 3.506 865.665.500
8/9/2014 9,58 9,49 0,00% 9,40 9,59 9,49 9,40 9,49 3.420 794.375.500
5/9/2014 9,30 9,49 +2,15% 9,30 9,50 9,41 9,46 9,49 3.230 3.346.609.100
4/9/2014 9,45 9,29 -2,82% 9,29 9,53 9,38 9,29 9,33 2.826 2.193.670.700
3/9/2014 9,41 9,56 +1,38% 9,41 9,61 9,52 9,50 9,56 4.229 1.238.259.600
2/9/2014 9,73 9,43 -2,48% 9,43 9,73 9,58 9,43 9,44 3.883 940.091.700
1/9/2014 9,70 9,67 -0,92% 9,61 9,81 9,70 9,66 9,67 1.943 809.566.300
29/8/2014 9,66 9,76 +1,04% 9,60 9,85 9,75 9,76 9,81 3.925 1.738.404.800
28/8/2014 9,56 9,66 +0,73% 9,49 9,73 9,62 9,66 9,72 4.438 1.208.252.200
27/8/2014 9,33 9,59 +2,90% 9,33 9,59 9,50 9,58 9,59 4.444 1.567.903.100
26/8/2014 9,52 9,32 -1,38% 9,32 9,60 9,40 9,32 9,37 3.064 929.817.100
25/8/2014 9,50 9,45 +1,29% 9,35 9,52 9,44 9,45 9,50 2.979 1.092.629.900
22/8/2014 9,36 9,33 -0,53% 9,30 9,44 9,33 9,32 9,33 4.434 1.137.357.800
21/8/2014 9,42 9,38 -0,95% 9,30 9,51 9,41 9,38 9,40 1.515 838.326.100
20/8/2014 9,45 9,47 +0,53% 9,40 9,53 9,47 9,46 9,47 2.313 666.184.600
19/8/2014 9,55 9,42 -1,57% 9,32 9,59 9,47 9,42 9,44 3.185 1.415.713.700
18/8/2014 9,45 9,57 +0,95% 9,38 9,63 9,54 9,57 9,58 2.303 492.071.000
15/8/2014 9,38 9,48 +1,39% 9,36 9,51 9,44 9,41 9,48 1.937 514.799.100
14/8/2014 9,24 9,35 +0,65% 9,24 9,35 9,31 9,31 9,36 1.353 318.445.500
13/8/2014 9,22 9,29 +0,76% 9,21 9,35 9,27 9,23 9,29 3.475 988.254.400
12/8/2014 9,25 9,22 0,00% 9,20 9,33 9,26 9,21 9,22 2.508 901.717.700
11/8/2014 9,25 9,22 +0,11% 9,21 9,37 9,26 9,22 9,23 4.171 824.216.200
8/8/2014 9,35 9,21 -1,18% 9,21 9,35 9,25 9,21 9,26 2.928 1.396.799.000
7/8/2014 9,38 9,32 -0,64% 9,30 9,41 9,34 9,31 9,32 3.551 1.062.399.500
6/8/2014 9,31 9,38 -0,21% 9,25 9,42 9,36 9,36 9,38 3.270 817.230.100
5/8/2014 9,55 9,40 -1,47% 9,40 9,55 9,46 9,40 9,42 6.236 1.165.603.900
4/8/2014 9,45 9,54 +1,71% 9,41 9,62 9,54 9,54 9,55 3.777 842.072.200
1/8/2014 9,38 9,38 +0,75% 9,23 9,38 9,33 9,33 9,38 4.072 1.139.756.500
31/7/2014 9,27 9,31 +0,11% 9,21 9,39 9,28 9,28 9,31 7.040 2.036.450.200
30/7/2014 9,48 9,30 -1,06% 9,26 9,49 9,33 9,28 9,30 5.425 1.515.484.200
29/7/2014 9,72 9,40 -2,99% 9,40 9,79 9,57 9,39 9,40 2.430 1.284.672.800
28/7/2014 9,95 9,69 -1,22% 9,69 10,00 9,79 9,66 9,69 3.202 1.133.003.600
25/7/2014 9,90 9,81 -0,51% 9,72 10,07 9,85 9,77 9,83 2.255 949.371.100
24/7/2014 9,86 9,86 -0,40% 9,86 9,98 9,90 9,86 9,91 3.050 1.052.729.700
23/7/2014 9,73 9,90 +1,85% 9,67 9,99 9,89 9,89 9,90 3.969 1.624.262.900
22/7/2014 9,84 9,72 0,00% 9,72 9,92 9,78 9,72 9,73 1.341 1.104.691.800
21/7/2014 9,70 9,72 +0,73% 9,60 9,86 9,72 9,72 9,80 2.350 853.855.200
18/7/2014 9,61 9,65 +1,69% 9,58 9,80 9,64 9,61 9,65 1.667 784.846.300
17/7/2014 9,54 9,49 -0,32% 9,48 9,66 9,55 9,49 9,54 4.219 1.457.243.500
16/7/2014 9,88 9,52 -3,45% 9,52 9,98 9,68 9,52 9,54 3.672 1.696.414.800
15/7/2014 9,94 9,86 -1,40% 9,86 10,16 9,95 9,86 9,96 1.858 926.363.700
14/7/2014 9,96 10,00 +1,32% 9,83 10,19 10,01 9,98 10,00 5.239 1.492.482.700
11/7/2014 9,95 9,87 -0,80% 9,74 9,95 9,83 9,82 9,87 2.419 750.104.800
10/7/2014 9,69 9,95 +2,68% 9,65 9,95 9,88 9,93 9,95 4.397 1.320.627.400
8/7/2014 9,76 9,69 -0,82% 9,69 9,83 9,74 9,69 9,76 2.192 1.795.000.800
7/7/2014 9,60 9,77 +1,98% 9,58 9,77 9,71 9,73 9,77 2.369 937.758.900
4/7/2014 9,64 9,58 0,00% 9,55 9,68 9,61 9,58 9,62 321 113.347.300
3/7/2014 9,50 9,58 +0,31% 9,46 9,69 9,60 9,52 9,58 2.394 657.684.300
2/7/2014 9,40 9,55 +2,47% 9,40 9,60 9,52 9,55 9,56 2.593 1.254.437.100
1/7/2014 9,50 9,32 -1,89% 9,20 9,66 9,40 9,32 9,40 2.237 1.381.284.700
30/6/2014 9,31 9,50 +2,37% 9,28 9,56 9,49 9,50 9,52 3.826 1.467.753.700
27/6/2014 9,56 9,28 -3,03% 9,28 9,60 9,42 9,28 9,31 1.963 1.932.087.800
26/6/2014 9,36 9,57 +1,81% 9,36 9,75 9,61 9,57 9,64 3.815 1.648.009.000
25/6/2014 9,84 9,40 -4,86% 9,37 10,05 9,76 9,39 9,45 5.371 2.427.501.500
24/6/2014 9,74 9,88 +1,33% 9,74 10,00 9,90 9,88 9,96 4.321 1.255.727.700
23/6/2014 9,74 9,75 +0,41% 9,64 9,83 9,71 9,69 9,75 2.441 758.020.000
20/6/2014 9,84 9,71 -0,92% 9,71 9,95 9,82 9,71 9,77 3.208 830.499.800
18/6/2014 9,60 9,80 +2,51% 9,60 9,80 9,74 9,71 9,80 4.710 1.283.624.600
17/6/2014 9,73 9,56 -1,44% 9,56 9,75 9,67 9,55 9,72 1.558 935.128.200
16/6/2014 9,56 9,70 +2,00% 9,50 9,73 9,66 9,63 9,70 6.180 2.012.815.500
13/6/2014 9,82 9,51 -2,46% 9,51 9,82 9,66 9,51 9,66 2.780 1.783.316.200
11/6/2014 9,84 9,75 -0,61% 9,74 9,89 9,79 9,75 9,78 2.020 538.686.000
10/6/2014 9,85 9,81 0,00% 9,76 9,90 9,84 9,81 9,84 1.787 612.050.700
9/6/2014 9,90 9,81 -0,51% 9,81 9,99 9,87 9,81 9,84 2.102 1.182.855.700
6/6/2014 9,83 9,86 +1,54% 9,78 9,91 9,85 9,86 9,90 1.955 503.254.500
5/6/2014 9,80 9,71 -0,10% 9,67 9,83 9,74 9,71 9,77 2.622 927.027.500
4/6/2014 9,74 9,72 -0,10% 9,57 9,83 9,73 9,72 9,74 2.144 560.220.100
3/6/2014 9,57 9,73 +1,35% 9,54 9,83 9,69 9,70 9,73 5.016 1.313.996.100
2/6/2014 9,60 9,60 +1,05% 9,49 9,70 9,59 9,55 9,61 2.990 684.478.700
30/5/2014 9,56 9,50 -0,84% 9,46 9,68 9,51 9,50 9,51 2.963 2.490.657.400
29/5/2014 9,43 9,58 +1,70% 9,42 9,73 9,57 9,58 9,60 2.538 949.233.500
28/5/2014 9,40 9,42 +0,75% 9,37 9,48 9,42 9,41 9,47 2.577 623.017.100
27/5/2014 9,38 9,35 +0,54% 9,30 9,47 9,35 9,34 9,35 2.018 723.629.900
26/5/2014 9,47 9,30 -1,59% 9,30 9,50 9,37 9,30 9,42 1.065 439.350.300
23/5/2014 9,42 9,45 +0,11% 9,36 9,63 9,43 9,41 9,45 4.298 1.051.411.600
22/5/2014 9,39 9,44 +0,85% 9,38 9,58 9,45 9,44 9,46 2.251 2.164.230.500
21/5/2014 9,26 9,36 +1,52% 9,26 9,55 9,42 9,36 9,42 3.548 1.055.657.800
20/5/2014 9,59 9,22 -4,26% 9,22 9,70 9,41 9,22 9,38 3.280 1.010.153.400
19/5/2014 9,76 9,63 -1,23% 9,52 9,76 9,66 9,63 9,68 3.187 1.562.566.100
16/5/2014 9,62 9,75 +0,52% 9,62 9,86 9,78 9,75 9,79 4.142 1.735.403.500
15/5/2014 9,80 9,70 -0,72% 9,67 9,84 9,76 9,70 9,72 3.390 2.141.642.400
14/5/2014 9,80 9,77 +0,10% 9,74 9,90 9,78 9,77 9,80 2.792 1.022.100.900
13/5/2014 9,75 9,76 -0,20% 9,60 9,83 9,74 9,76 9,77 2.278 1.524.015.100
12/5/2014 9,55 9,78 +2,41% 9,55 9,89 9,76 9,73 9,78 4.204 1.909.026.400
9/5/2014 9,58 9,55 -0,21% 9,40 9,60 9,49 9,55 9,58 3.084 1.192.153.900
8/5/2014 9,18 9,57 +3,57% 9,17 9,57 9,44 9,50 9,57 3.265 1.189.642.500
7/5/2014 9,11 9,24 +1,87% 9,07 9,24 9,18 9,17 9,24 4.205 1.177.927.700
6/5/2014 9,04 9,07 -0,11% 9,01 9,18 9,08 9,06 9,08 3.930 1.753.809.900
5/5/2014 9,06 9,08 -0,22% 9,06 9,27 9,17 9,08 9,15 2.611 910.246.100
2/5/2014 8,95 9,10 +1,68% 8,95 9,19 9,12 9,09 9,10 4.150 1.127.500.500
30/4/2014 8,70 8,95 +2,29% 8,64 9,09 8,97 8,95 9,04 5.606 1.963.337.400
29/4/2014 8,93 8,75 -1,80% 8,75 9,09 8,95 8,72 8,77 3.457 1.931.883.900
28/4/2014 9,06 8,91 -1,33% 8,91 9,12 8,98 8,90 9,00 1.687 1.477.024.800
25/4/2014 9,08 9,03 -0,11% 9,01 9,16 9,09 9,03 9,09 3.816 1.207.465.000
24/4/2014 9,36 9,04 -2,80% 9,04 9,36 9,12 9,04 9,12 4.183 1.588.307.800
23/4/2014 9,40 9,30 -1,06% 9,30 9,45 9,37 9,30 9,40 3.827 1.297.395.600
22/4/2014 9,43 9,40 -0,21% 9,37 9,49 9,41 9,38 9,40 2.821 998.151.300
17/4/2014 9,34 9,42 +1,29% 9,29 9,50 9,41 9,42 9,45 2.867 968.870.700
16/4/2014 9,26 9,30 +1,09% 9,22 9,35 9,28 9,30 9,32 2.226 941.019.700
15/4/2014 9,14 9,20 +1,10% 9,04 9,29 9,19 9,19 9,20 2.890 870.901.100
14/4/2014 9,36 9,10 -2,15% 9,10 9,36 9,18 9,09 9,15 2.330 1.017.356.800
11/4/2014 9,14 9,30 +0,76% 9,10 9,37 9,29 9,30 9,31 2.478 728.042.000
10/4/2014 9,15 9,23 +1,10% 9,15 9,50 9,31 9,23 9,28 4.180 1.511.672.800
9/4/2014 9,11 9,13 +0,33% 9,07 9,21 9,14 9,13 9,20 1.990 534.450.800
8/4/2014 9,21 9,10 +0,11% 9,03 9,27 9,12 9,10 9,18 3.038 1.009.830.100
7/4/2014 9,38 9,09 -2,68% 9,09 9,49 9,25 9,09 9,10 3.496 1.358.868.700
4/4/2014 9,33 9,34 +0,65% 9,28 9,49 9,41 9,34 9,44 3.027 943.127.900
3/4/2014 9,08 9,28 +0,32% 9,02 9,40 9,25 9,24 9,28 3.445 1.092.214.500
2/4/2014 9,17 9,25 +1,09% 9,08 9,37 9,25 9,25 9,26 4.770 1.522.069.800
1/4/2014 9,01 9,15 +1,44% 8,95 9,18 9,11 9,15 9,16 2.992 1.183.762.600
31/3/2014 9,14 9,02 -0,99% 9,02 9,17 9,07 9,02 9,05 3.395 1.366.943.900
28/3/2014 9,01 9,11 +1,22% 9,01 9,19 9,12 9,09 9,11 2.639 1.116.198.800
27/3/2014 8,99 9,00 +0,56% 8,83 9,06 8,92 8,99 9,00 3.880 1.226.043.000
26/3/2014 9,01 8,95 -0,67% 8,95 9,24 9,13 8,95 8,98 4.047 3.280.137.700
25/3/2014 8,90 9,01 +1,24% 8,90 9,10 9,02 9,01 9,08 2.468 1.040.861.400
24/3/2014 8,94 8,90 -0,56% 8,85 8,95 8,90 8,90 8,91 3.129 941.952.700
21/3/2014 8,77 8,95 +2,17% 8,72 8,96 8,89 8,92 8,95 3.253 1.175.364.300
20/3/2014 8,64 8,76 +0,81% 8,64 8,84 8,77 8,75 8,76 2.194 1.415.352.200
19/3/2014 8,80 8,69 +0,35% 8,68 8,82 8,73 8,69 8,75 2.979 666.312.100
18/3/2014 8,74 8,66 -0,80% 8,66 8,88 8,76 8,66 8,70 3.452 1.119.295.700
17/3/2014 8,57 8,73 +2,22% 8,47 8,80 8,70 8,69 8,73 2.024 779.961.100
14/3/2014 8,65 8,54 -1,27% 8,54 8,74 8,61 8,54 8,56 2.071 819.685.400
13/3/2014 8,73 8,65 -0,92% 8,61 8,85 8,71 8,65 8,70 2.678 553.189.900
12/3/2014 8,49 8,73 +2,11% 8,47 8,83 8,70 8,73 8,77 4.042 1.118.950.600
11/3/2014 8,76 8,55 -1,27% 8,45 8,79 8,57 8,45 8,55 3.008 1.129.773.000
10/3/2014 8,85 8,66 -1,37% 8,66 8,86 8,70 8,66 8,73 2.391 823.262.300
7/3/2014 8,72 8,78 +0,80% 8,70 8,96 8,85 8,74 8,78 2.433 716.226.800
6/3/2014 8,68 8,71 +0,69% 8,55 8,85 8,72 8,71 8,85 5.614 3.364.188.900
5/3/2014 8,62 8,65 +0,93% 8,58 8,72 8,64 8,63 8,65 2.996 669.272.700
28/2/2014 8,73 8,57 -0,92% 8,57 8,76 8,62 8,57 8,64 3.468 2.014.383.300
27/2/2014 8,80 8,65 -1,70% 8,63 8,91 8,73 8,64 8,65 3.385 1.653.348.600
26/2/2014 9,00 8,80 +1,15% 8,73 9,03 8,88 8,75 8,80 6.037 2.271.203.900
25/2/2014 8,57 8,70 +1,75% 8,56 8,90 8,69 8,70 8,72 3.383 2.299.168.300
24/2/2014 8,59 8,55 -1,27% 8,55 8,69 8,61 8,55 8,63 2.261 610.474.200
21/2/2014 8,56 8,66 +1,64% 8,55 8,69 8,64 8,65 8,66 1.887 537.223.500
20/2/2014 8,78 8,52 -3,40% 8,52 8,86 8,61 8,52 8,56 2.649 1.170.135.500
19/2/2014 8,81 8,82 -0,23% 8,76 8,99 8,84 8,81 8,82 2.352 1.749.827.300
18/2/2014 8,90 8,84 +0,68% 8,75 9,04 8,95 8,84 8,87 3.442 1.240.943.100
17/2/2014 8,71 8,78 +1,39% 8,71 8,83 8,77 8,77 8,79 1.897 1.274.242.300
14/2/2014 8,93 8,66 -2,48% 8,66 8,95 8,73 8,66 8,73 1.907 544.238.300
13/2/2014 8,90 8,88 0,00% 8,83 8,98 8,89 8,86 8,88 3.338 668.792.900
12/2/2014 9,00 8,88 -1,33% 8,88 9,02 8,94 8,88 8,93 1.330 446.250.500
11/2/2014 8,95 9,00 +1,24% 8,92 9,04 8,99 9,00 9,01 1.965 399.079.500
10/2/2014 8,92 8,89 -0,45% 8,85 9,02 8,92 8,88 8,89 1.858 1.055.185.600
7/2/2014 8,98 8,93 -0,11% 8,88 9,06 8,96 8,93 8,97 2.518 1.008.724.700
6/2/2014 9,09 8,94 -0,67% 8,85 9,12 8,99 8,93 8,94 3.888 2.152.554.800
5/2/2014 8,85 9,00 +2,04% 8,81 9,04 8,95 9,00 9,01 4.777 1.160.243.900
4/2/2014 8,61 8,82 +2,80% 8,61 9,04 8,89 8,79 8,82 5.929 2.983.469.700
3/2/2014 9,00 8,58 -4,67% 8,58 9,06 8,87 8,57 8,62 4.753 2.340.322.000
31/1/2014 8,83 9,00 +1,01% 8,82 9,10 9,01 9,00 9,01 3.444 1.178.031.700
30/1/2014 9,00 8,91 -0,11% 8,91 9,13 9,03 8,91 8,99 3.960 1.792.132.700
29/1/2014 8,83 8,92 +2,18% 8,72 9,18 8,96 8,91 8,95 5.078 2.095.362.000
28/1/2014 8,78 8,73 +0,23% 8,73 8,86 8,79 8,73 8,83 3.945 1.040.765.600
27/1/2014 8,76 8,71 -0,46% 8,65 8,95 8,81 8,71 8,75 5.077 1.424.879.600
24/1/2014 8,99 8,75 -2,78% 8,59 9,00 8,74 8,75 8,80 4.237 1.462.319.200
23/1/2014 8,95 9,00 +0,56% 8,93 9,14 9,01 9,00 9,01 2.283 1.465.321.100
22/1/2014 8,96 8,95 +0,11% 8,85 9,08 8,94 8,95 8,96 3.798 1.719.465.900
21/1/2014 9,01 8,94 -0,11% 8,91 9,14 8,97 8,93 8,95 2.454 1.585.439.000
20/1/2014 9,15 8,95 -1,10% 8,95 9,17 9,03 8,95 8,99 1.233 342.538.000
17/1/2014 9,25 9,05 -1,63% 9,05 9,32 9,18 9,05 9,12 3.044 650.045.200
16/1/2014 9,18 9,20 +0,55% 9,17 9,40 9,27 9,19 9,20 2.468 838.172.900
15/1/2014 9,10 9,15 +1,22% 9,08 9,29 9,22 9,15 9,20 2.728 578.237.200
14/1/2014 9,26 9,04 -2,06% 9,04 9,26 9,10 9,04 9,08 1.934 560.743.600
13/1/2014 9,16 9,23 +0,22% 9,13 9,42 9,30 9,23 9,26 2.831 650.480.700
10/1/2014 9,22 9,21 +0,33% 9,13 9,42 9,28 9,13 9,21 3.131 975.157.100
9/1/2014 9,39 9,18 -1,92% 9,18 9,49 9,34 9,18 9,25 3.270 741.701.700
8/1/2014 9,50 9,36 -1,47% 9,25 9,50 9,34 9,36 9,39 3.554 926.346.100
7/1/2014 9,63 9,50 -0,94% 9,42 9,72 9,52 9,50 9,52 5.184 1.004.995.800
6/1/2014 9,71 9,59 -0,93% 9,59 9,92 9,72 9,57 9,59 2.588 533.381.000
3/1/2014 9,72 9,68 -0,21% 9,66 9,89 9,83 9,67 9,68 5.977 1.468.735.500
2/1/2014 9,83 9,70 -1,32% 9,70 9,98 9,90 9,69 9,70 3.261 938.664.900
30/12/2013 9,93 9,83 -1,01% 9,83 10,03 9,90 9,83 9,88 2.799 667.411.200
27/12/2013 9,86 9,93 +0,81% 9,86 10,11 10,00 9,93 9,94 3.289 893.459.300
26/12/2013 10,17 9,85 -3,15% 9,85 10,17 10,00 9,85 10,00 2.940 606.798.200
23/12/2013 10,00 10,17 +1,40% 10,00 10,21 10,12 10,13 10,17 2.284 622.246.900
20/12/2013 9,90 10,03 +1,31% 9,90 10,08 10,02 10,03 10,05 3.481 1.173.957.400
19/12/2013 10,00 9,90 -1,10% 9,88 10,06 9,96 9,90 9,97 2.273 654.152.600
18/12/2013 10,12 10,01 -0,89% 9,68 10,20 10,09 10,01 10,03 3.347 2.762.851.200
17/12/2013 10,01 10,10 +0,60% 9,99 10,29 10,10 10,10 10,11 2.613 904.003.700
16/12/2013 9,95 10,04 +0,90% 9,84 10,11 9,97 10,02 10,05 3.367 2.979.860.200
13/12/2013 9,75 9,95 +1,95% 9,72 9,98 9,91 9,91 9,97 3.835 1.267.125.400
12/12/2013 9,81 9,76 -0,41% 9,76 9,94 9,80 9,76 9,80 6.861 2.352.789.800
11/12/2013 9,75 9,80 +0,82% 9,73 9,87 9,80 9,80 9,84 1.831 762.165.700
10/12/2013 9,72 9,72 +0,52% 9,61 9,80 9,71 9,69 9,72 4.403 971.037.200
9/12/2013 9,66 9,67 +0,73% 9,55 9,74 9,65 9,67 9,71 1.409 204.593.300
6/12/2013 9,65 9,60 -0,10% 9,53 9,79 9,66 9,59 9,68 2.429 811.393.900
5/12/2013 9,55 9,61 +1,16% 9,35 9,62 9,52 9,52 9,61 2.620 771.649.000
4/12/2013 9,45 9,50 0,00% 9,25 9,57 9,47 9,46 9,50 1.784 540.885.200
3/12/2013 9,45 9,50 0,00% 9,42 9,50 9,48 9,45 9,50 2.291 529.621.000
2/12/2013 9,45 9,50 0,00% 9,42 9,58 9,51 9,49 9,52 2.401 728.286.900
29/11/2013 9,51 9,50 +0,53% 9,40 9,53 9,49 9,43 9,52 2.068 1.005.570.400
28/11/2013 9,53 9,45 -0,53% 9,45 9,69 9,54 9,45 9,53 1.679 1.194.370.300
27/11/2013 9,62 9,50 -2,56% 9,42 9,68 9,53 9,50 9,55 3.835 1.787.997.000
26/11/2013 9,23 9,75 +5,98% 9,22 9,75 9,58 9,72 9,75 3.763 1.837.823.400
25/11/2013 9,43 9,20 -2,34% 9,20 9,46 9,29 9,20 9,29 3.837 1.052.269.300
22/11/2013 9,43 9,42 +0,21% 9,18 9,49 9,40 9,38 9,42 6.212 1.592.729.000
21/11/2013 9,11 9,40 +2,29% 9,03 9,50 9,30 9,39 9,40 6.320 1.424.192.100
19/11/2013 9,23 9,19 -0,11% 9,10 9,32 9,18 9,15 9,19 2.346 1.091.699.500
18/11/2013 9,30 9,20 -1,71% 9,17 9,34 9,22 9,20 9,26 4.402 1.082.252.300
14/11/2013 9,04 9,36 +3,77% 9,03 9,36 9,19 9,35 9,36 2.741 738.702.400
13/11/2013 9,01 9,02 0,00% 8,99 9,12 9,02 9,02 9,06 3.164 1.282.061.500
12/11/2013 9,08 9,02 0,00% 9,02 9,12 9,03 9,02 9,04 2.596 815.383.500
11/11/2013 9,17 9,02 -1,74% 8,98 9,23 9,03 9,02 9,04 2.005 484.724.800
8/11/2013 9,13 9,18 +1,77% 9,03 9,18 9,12 9,12 9,18 3.118 610.069.200
7/11/2013 9,01 9,02 -0,33% 8,95 9,18 9,07 9,02 9,03 3.688 1.053.575.300
6/11/2013 9,10 9,05 -0,11% 9,00 9,10 9,02 9,05 9,06 5.266 1.744.939.600
5/11/2013 9,29 9,06 -1,31% 9,00 9,29 9,14 9,06 9,13 5.402 1.868.181.400
4/11/2013 9,11 9,18 +0,11% 9,03 9,24 9,11 9,18 9,19 2.423 501.362.700
1/11/2013 9,29 9,17 -0,97% 9,10 9,30 9,19 9,17 9,24 3.729 1.218.366.700
31/10/2013 9,06 9,26 +1,76% 9,02 9,26 9,17 9,21 9,27 3.479 1.538.819.100
30/10/2013 9,17 9,10 +1,22% 8,92 9,30 9,13 9,05 9,10 6.620 3.536.761.900
29/10/2013 9,19 8,99 -1,21% 8,83 9,19 8,91 8,96 9,02 6.450 2.120.629.500
28/10/2013 9,15 9,10 -0,87% 9,10 9,18 9,12 9,10 9,15 1.375 335.328.700
25/10/2013 9,13 9,18 +0,22% 9,11 9,23 9,17 9,11 9,18 2.967 546.858.900
24/10/2013 9,07 9,16 +0,55% 9,05 9,20 9,13 9,15 9,18 2.757 855.834.500
23/10/2013 9,15 9,11 0,00% 9,04 9,27 9,18 9,11 9,15 4.086 2.822.461.700
22/10/2013 9,15 9,11 -0,44% 9,08 9,20 9,12 9,11 9,15 4.217 1.328.435.800
21/10/2013 9,17 9,15 +0,33% 9,12 9,21 9,17 9,15 9,16 4.983 2.187.408.900
18/10/2013 9,32 9,12 -2,15% 9,01 9,40 9,21 9,10 9,12 4.654 2.741.413.200
17/10/2013 9,37 9,32 -0,53% 9,26 9,47 9,35 9,32 9,35 4.935 2.335.828.700
16/10/2013 9,44 9,37 0,00% 9,15 9,49 9,36 9,37 9,39 9.896 12.204.792.600
15/10/2013 9,57 9,37 -5,45% 9,28 9,80 9,39 9,32 9,37 1.708 15.104.595.700
14/10/2013 10,06 9,91 -1,20% 9,91 10,13 10,01 9,91 9,93 2.091 533.730.700
11/10/2013 10,23 10,03 -1,57% 9,93 10,24 10,06 10,03 10,05 2.984 1.106.269.200
10/10/2013 10,23 10,19 0,00% 10,13 10,39 10,31 10,19 10,20 3.577 2.096.266.000
9/10/2013 10,19 10,19 +0,89% 10,02 10,36 10,21 10,19 10,25 3.852 2.051.420.200
8/10/2013 9,89 10,10 +1,61% 9,87 10,11 10,00 10,05 10,10 3.788 1.140.140.800
7/10/2013 9,85 9,94 +1,43% 9,79 9,99 9,93 9,92 9,97 2.974 1.538.661.400
4/10/2013 9,94 9,80 -1,01% 9,76 9,96 9,84 9,80 9,86 3.966 1.040.601.700
3/10/2013 9,85 9,90 0,00% 9,77 9,95 9,89 9,84 9,91 2.961 1.716.553.900
2/10/2013 9,82 9,90 +1,43% 9,76 9,93 9,84 9,85 9,90 2.100 920.693.100
1/10/2013 9,70 9,76 +0,31% 9,68 9,97 9,74 9,74 9,77 3.297 2.043.763.100
30/9/2013 9,72 9,73 0,00% 9,58 9,80 9,71 9,73 9,78 3.665 1.552.985.400
27/9/2013 9,67 9,73 +0,21% 9,56 9,85 9,73 9,72 9,75 6.677 4.407.959.900
26/9/2013 9,59 9,71 +1,15% 9,58 9,80 9,67 9,71 9,80 2.346 795.755.400
25/9/2013 9,48 9,60 +1,27% 9,47 9,60 9,55 9,56 9,60 2.118 809.440.200
24/9/2013 9,53 9,48 -0,21% 9,48 9,63 9,53 9,48 9,59 1.659 518.386.400
23/9/2013 9,37 9,50 +0,53% 9,37 9,53 9,48 9,41 9,52 3.131 1.119.387.600
20/9/2013 9,31 9,45 +1,61% 9,31 9,59 9,46 9,45 9,49 1.860 874.233.200
19/9/2013 9,37 9,30 +0,32% 9,30 9,48 9,38 9,30 9,41 2.701 1.639.245.800
18/9/2013 9,27 9,27 0,00% 9,27 9,58 9,38 9,27 9,44 3.067 2.193.533.400
17/9/2013 9,35 9,27 -0,43% 9,27 9,42 9,34 9,27 9,35 1.881 2.008.650.500
16/9/2013 9,21 9,31 +1,09% 9,21 9,33 9,28 9,31 9,32 2.929 1.681.300.300
13/9/2013 9,18 9,21 +1,32% 9,09 9,24 9,18 9,21 9,23 1.616 679.840.100
12/9/2013 9,10 9,09 -0,66% 9,06 9,30 9,18 9,09 9,10 3.103 3.510.882.900
11/9/2013 9,14 9,15 -0,44% 9,04 9,19 9,10 9,15 9,17 1.688 1.040.304.000
10/9/2013 9,07 9,19 +1,32% 8,99 9,39 9,14 9,08 9,19 4.188 1.464.746.000
9/9/2013 8,95 9,07 +1,68% 8,93 9,37 9,12 9,07 9,10 3.666 909.000.200
6/9/2013 8,94 8,92 +0,22% 8,86 8,97 8,90 8,90 8,92 3.528 4.959.321.600
5/9/2013 8,97 8,90 -0,34% 8,80 9,01 8,87 8,88 8,90 3.355 656.886.900
4/9/2013 8,98 8,93 -0,22% 8,91 9,06 8,97 8,93 8,95 1.787 506.968.400
3/9/2013 8,85 8,95 +1,13% 8,84 9,15 9,04 8,95 9,02 2.973 816.572.700
2/9/2013 8,85 8,85 +0,45% 8,85 9,20 9,03 8,85 8,92 2.458 602.276.700
30/8/2013 8,86 8,81 +0,11% 8,80 9,02 8,84 8,81 8,88 3.043 1.695.167.100
29/8/2013 8,83 8,80 0,00% 8,79 8,88 8,81 8,80 8,83 1.821 1.149.657.500
28/8/2013 8,92 8,80 -0,34% 8,80 8,93 8,86 8,80 8,81 2.576 745.712.700
27/8/2013 9,01 8,83 -2,97% 8,83 9,19 8,94 8,83 8,91 2.703 1.324.608.900
26/8/2013 9,21 9,10 -0,22% 9,07 9,24 9,15 9,10 9,13 1.223 507.024.400
23/8/2013 9,18 9,12 -0,11% 9,08 9,25 9,17 9,11 9,12 2.561 760.101.500
22/8/2013 9,25 9,13 -0,76% 9,06 9,25 9,11 9,13 9,15 3.251 3.589.246.700
21/8/2013 9,14 9,20 -0,54% 9,00 9,37 9,22 9,20 9,22 4.181 2.210.783.800
20/8/2013 9,24 9,25 0,00% 9,14 9,30 9,26 9,24 9,27 2.068 4.242.511.700
19/8/2013 9,08 9,25 +1,87% 9,08 9,30 9,14 9,20 9,25 2.409 3.898.314.400
16/8/2013 9,03 9,08 +1,23% 8,95 9,30 9,16 9,08 9,16 3.184 1.799.641.600
15/8/2013 9,19 8,97 -2,92% 8,94 9,21 9,04 8,97 9,00 3.704 1.635.436.300
14/8/2013 9,24 9,24 -0,11% 9,11 9,37 9,20 9,18 9,24 4.727 971.815.000
13/8/2013 9,13 9,25 +1,20% 9,08 9,45 9,26 9,22 9,25 5.301 2.431.420.300
12/8/2013 9,24 9,14 -0,11% 9,08 9,31 9,22 9,14 9,24 3.439 1.251.065.500
9/8/2013 9,22 9,15 -0,22% 9,13 9,26 9,18 9,15 9,20 3.173 1.724.104.300
8/8/2013 9,12 9,17 +0,44% 9,00 9,32 9,20 9,17 9,26 3.330 3.198.686.900
7/8/2013 9,12 9,13 0,00% 9,11 9,22 9,14 9,13 9,21 1.445 410.753.500
6/8/2013 9,25 9,13 -1,30% 9,07 9,29 9,15 9,13 9,15 4.111 2.000.362.600
5/8/2013 9,08 9,25 +1,09% 9,08 9,30 9,22 9,15 9,25 2.456 792.472.800
2/8/2013 9,28 9,15 -1,40% 9,06 9,50 9,27 9,15 9,21 3.428 1.281.475.500
1/8/2013 9,47 9,28 -0,75% 9,28 9,50 9,39 9,28 9,40 5.490 1.697.440.300
31/7/2013 9,65 9,35 -4,88% 9,19 9,65 9,35 9,35 9,40 6.493 1.932.653.100
30/7/2013 9,75 9,83 +2,40% 9,60 9,85 9,78 9,82 9,84 2.884 1.339.553.800
29/7/2013 9,63 9,60 -0,93% 9,49 9,79 9,60 9,57 9,65 3.576 1.803.175.100
26/7/2013 9,55 9,69 +1,89% 9,50 9,77 9,60 9,67 9,69 3.262 1.847.512.500
25/7/2013 9,69 9,51 -1,96% 9,51 9,75 9,66 9,51 9,55 2.690 1.661.102.900
24/7/2013 9,74 9,70 +0,83% 9,63 9,81 9,72 9,66 9,70 7.091 1.417.382.800
23/7/2013 9,70 9,62 -1,23% 9,56 9,83 9,66 9,62 9,68 3.376 754.824.900
22/7/2013 9,43 9,74 +3,51% 9,30 9,81 9,59 9,72 9,74 4.849 1.732.866.200
19/7/2013 9,55 9,41 -0,95% 9,32 9,56 9,44 9,41 9,45 2.203 915.816.400
18/7/2013 9,30 9,50 +1,17% 9,28 9,71 9,53 9,47 9,50 5.371 1.657.538.800
17/7/2013 9,26 9,39 +2,18% 9,17 9,49 9,33 9,38 9,41 4.575 1.415.747.000
16/7/2013 9,12 9,19 +2,00% 8,98 9,24 9,13 9,15 9,19 2.751 1.039.027.800
15/7/2013 8,90 9,01 +1,58% 8,90 9,08 9,00 9,01 9,04 2.591 9.564.873.200
12/7/2013 9,03 8,87 -1,00% 8,84 9,15 9,00 8,86 8,87 3.061 673.022.500
11/7/2013 8,98 8,96 0,00% 8,90 9,20 9,00 8,95 8,96 2.216 449.751.000
10/7/2013 8,99 8,96 +1,24% 8,87 9,13 9,02 8,96 8,98 3.771 763.501.100
8/7/2013 9,01 8,85 -2,32% 8,85 9,20 8,93 8,85 8,89 1.293 294.866.900
5/7/2013 9,00 9,06 +0,89% 8,96 9,21 9,08 9,06 9,07 1.825 537.674.000
4/7/2013 9,18 8,98 -0,22% 8,89 9,30 9,10 8,98 9,02 2.698 818.017.100
3/7/2013 9,01 9,00 -1,64% 9,00 9,30 9,16 9,00 9,11 3.005 1.062.786.500
2/7/2013 9,19 9,15 -0,54% 9,04 9,45 9,26 9,15 9,19 3.671 1.268.145.200
1/7/2013 9,20 9,20 0,00% 9,17 9,28 9,20 9,17 9,23 3.788 986.050.200
28/6/2013 9,20 9,20 +0,44% 9,18 9,34 9,24 9,19 9,23 3.275 1.712.896.400
27/6/2013 8,89 9,16 +4,21% 8,84 9,37 9,19 9,16 9,20 3.451 5.215.576.500
26/6/2013 8,74 8,79 +1,62% 8,69 8,88 8,79 8,77 8,79 3.974 704.455.800
25/6/2013 8,85 8,65 -2,26% 8,65 8,98 8,79 8,60 8,67 4.123 2.358.995.800
24/6/2013 8,75 8,85 +0,57% 8,71 8,98 8,85 8,84 8,89 5.134 1.601.472.800
21/6/2013 8,79 8,80 -1,23% 8,66 8,90 8,79 8,80 8,81 6.891 3.591.566.200
20/6/2013 8,61 8,91 +1,83% 8,51 9,03 8,81 8,91 8,95 7.180 2.423.185.300
19/6/2013 8,82 8,75 -0,68% 8,70 9,07 8,86 8,75 8,77 5.135 977.717.100
18/6/2013 8,98 8,81 -1,67% 8,81 9,06 8,93 8,80 8,91 5.073 1.488.800.400
17/6/2013 9,33 8,96 -3,24% 8,96 9,36 9,13 8,96 9,00 5.093 2.304.144.400
14/6/2013 9,77 9,26 -4,34% 9,26 9,77 9,44 9,26 9,33 4.305 1.352.623.700
13/6/2013 9,79 9,68 -0,21% 9,64 9,87 9,73 9,67 9,70 5.056 1.206.974.100
12/6/2013 10,00 9,70 -2,22% 9,58 10,09 9,74 9,68 9,70 4.284 1.797.286.600
11/6/2013 9,65 9,92 +2,90% 9,65 10,51 9,96 9,92 9,93 5.850 2.496.244.700
10/6/2013 9,51 9,64 +0,42% 9,51 9,76 9,67 9,64 9,69 3.220 850.111.700
7/6/2013 9,88 9,60 -1,94% 9,51 9,88 9,58 9,57 9,63 4.670 1.853.105.700
6/6/2013 9,76 9,79 +0,31% 9,73 9,89 9,81 9,79 9,83 4.128 950.061.500
5/6/2013 9,80 9,76 +0,21% 9,72 9,98 9,80 9,76 9,78 2.581 901.738.300
4/6/2013 9,90 9,74 -1,42% 9,66 9,90 9,75 9,70 9,74 2.444 938.013.100
3/6/2013 9,92 9,88 -1,69% 9,76 10,02 9,90 9,81 9,88 2.544 895.772.500
31/5/2013 9,85 10,05 +2,03% 9,70 10,13 10,01 10,03 10,05 6.204 3.303.307.300
29/5/2013 10,10 9,85 -3,34% 9,78 10,22 9,90 9,82 9,86 2.828 1.285.596.300
28/5/2013 9,86 10,19 +4,51% 9,84 10,32 10,09 10,19 10,23 5.187 1.785.548.000
27/5/2013 10,06 9,75 -3,08% 9,75 10,13 9,87 9,75 9,78 1.593 950.233.100
24/5/2013 9,87 10,06 +2,44% 9,83 10,13 9,96 10,06 10,07 3.284 1.289.152.200
23/5/2013 9,93 9,82 -1,80% 9,82 10,10 9,95 9,82 9,88 3.236 1.076.568.500
22/5/2013 10,08 10,00 -0,89% 9,99 10,26 10,09 10,00 10,04 2.911 1.260.321.900
21/5/2013 10,04 10,09 -0,59% 9,95 10,30 10,13 10,09 10,11 2.609 1.190.821.100
20/5/2013 9,70 10,15 +2,63% 9,70 10,29 10,15 10,15 10,16 5.526 1.743.283.900
17/5/2013 9,54 9,89 +4,99% 9,47 9,98 9,82 9,89 9,90 6.002 1.598.144.000
16/5/2013 9,54 9,42 -1,05% 9,42 9,69 9,50 9,42 9,48 2.518 1.077.489.100
15/5/2013 9,60 9,52 -1,35% 9,51 9,77 9,63 9,52 9,55 1.315 1.263.973.600
14/5/2013 9,55 9,65 +0,84% 9,43 9,80 9,64 9,59 9,65 4.463 1.797.779.500
13/5/2013 9,82 9,57 -2,35% 9,57 9,88 9,67 9,52 9,57 3.080 1.213.592.300
10/5/2013 9,96 9,80 -1,71% 9,71 10,10 9,81 9,80 9,85 3.397 867.851.200
9/5/2013 9,95 9,97 -0,30% 9,79 9,97 9,90 9,93 9,97 1.774 605.893.000
8/5/2013 10,03 10,00 +0,50% 9,84 10,11 9,93 9,88 10,00 2.531 816.148.100
7/5/2013 9,92 9,95 +0,51% 9,85 9,99 9,94 9,94 9,96 2.891 1.158.231.900
6/5/2013 9,90 9,90 +0,51% 9,80 9,97 9,88 9,84 9,90 2.453 802.255.600
3/5/2013 10,07 9,85 -1,30% 9,67 10,08 9,88 9,83 9,85 4.419 1.822.676.000
2/5/2013 10,36 9,98 -1,67% 9,95 10,49 10,22 9,98 10,00 8.872 4.568.820.100
30/4/2013 9,95 10,15 +2,53% 9,87 10,20 10,09 10,03 10,15 4.137 2.374.320.500
29/4/2013 10,01 9,90 -0,40% 9,78 10,03 9,91 9,81 9,90 1.288 579.623.400
26/4/2013 10,20 9,94 -1,09% 9,82 10,20 9,94 9,92 9,94 3.793 1.579.009.600
25/4/2013 10,20 10,05 -0,69% 10,03 10,49 10,22 10,05 10,08 5.305 3.597.670.400
24/4/2013 9,80 10,12 +3,27% 9,80 10,17 10,03 10,08 10,14 6.585 2.670.976.100
23/4/2013 9,65 9,80 +2,62% 9,56 9,89 9,77 9,80 9,82 3.388 2.155.598.200
22/4/2013 9,58 9,55 +0,84% 9,50 9,85 9,65 9,55 9,63 2.374 937.425.800
19/4/2013 9,41 9,47 +1,07% 9,26 9,52 9,44 9,47 9,49 3.627 1.598.119.600
18/4/2013 9,31 9,37 +0,75% 9,17 9,40 9,32 9,36 9,37 2.232 1.473.009.300
17/4/2013 9,34 9,30 -0,53% 9,24 9,60 9,38 9,27 9,30 2.161 1.325.555.200
16/4/2013 9,42 9,35 -1,06% 9,16 9,57 9,37 9,35 9,36 2.907 1.228.295.700
15/4/2013 9,50 9,45 -0,63% 9,45 9,69 9,55 9,45 9,50 5.566 1.355.217.200
12/4/2013 9,38 9,51 +1,39% 9,17 9,59 9,44 9,48 9,51 4.282 2.234.858.400
11/4/2013 9,55 9,38 -0,85% 9,32 9,55 9,43 9,36 9,38 1.833 1.076.777.100
10/4/2013 9,41 9,46 +0,53% 9,41 9,66 9,52 9,46 9,49 1.632 733.814.300
9/4/2013 9,29 9,41 +1,73% 9,29 9,49 9,44 9,41 9,44 1.878 1.489.195.300
8/4/2013 9,18 9,25 0,00% 9,02 9,28 9,14 9,11 9,25 2.883 706.111.700
5/4/2013 8,98 9,25 +1,87% 8,95 9,40 9,24 9,25 9,28 1.823 2.807.208.900
4/4/2013 8,97 9,08 +0,33% 8,97 9,23 9,05 9,07 9,10 1.263 2.225.996.000
3/4/2013 9,17 9,05 -1,09% 8,94 9,17 9,04 9,03 9,05 3.357 950.450.500
2/4/2013 9,30 9,15 -2,45% 9,15 9,49 9,24 9,15 9,17 2.190 728.514.800
1/4/2013 9,25 9,38 +1,41% 9,17 9,41 9,30 9,31 9,38 2.179 546.268.900
28/3/2013 8,97 9,25 +3,47% 8,95 9,30 9,20 9,25 9,26 3.633 1.157.233.800
27/3/2013 9,01 8,94 -1,87% 8,91 9,10 8,98 8,94 8,97 2.521 535.393.000
26/3/2013 9,04 9,11 +1,56% 9,03 9,34 9,17 9,11 9,22 4.615 1.365.484.000
25/3/2013 8,86 8,97 +2,87% 8,75 9,04 8,93 8,89 8,97 1.914 480.235.300
22/3/2013 8,97 8,72 -2,68% 8,71 9,05 8,82 8,72 8,77 1.446 3.220.267.600
21/3/2013 9,04 8,96 -1,10% 8,96 9,07 8,99 8,96 9,04 2.189 999.459.500
20/3/2013 9,15 9,06 -0,98% 9,02 9,23 9,08 9,05 9,06 2.036 891.580.000
19/3/2013 9,19 9,15 0,00% 9,07 9,28 9,16 9,15 9,18 2.601 587.839.100
18/3/2013 9,15 9,15 -0,54% 9,00 9,24 9,15 9,15 9,19 1.950 946.781.000
15/3/2013 9,44 9,20 -1,08% 8,91 9,44 9,29 9,13 9,20 3.102 2.440.295.500
14/3/2013 9,57 9,30 -2,52% 9,17 9,62 9,34 9,26 9,30 6.436 2.091.047.100
13/3/2013 9,23 9,54 +1,92% 9,23 9,64 9,50 9,54 9,58 6.958 1.607.633.000
12/3/2013 9,25 9,36 +1,08% 9,25 9,41 9,30 9,31 9,36 4.220 1.228.941.400
11/3/2013 9,36 9,26 -1,49% 9,06 9,37 9,23 9,26 9,30 6.238 1.956.631.200
8/3/2013 9,07 9,40 +2,17% 9,07 9,51 9,34 9,40 9,45 6.737 1.889.029.000
7/3/2013 8,69 9,20 +5,87% 8,69 9,30 9,09 9,12 9,20 8.189 5.389.341.300
6/3/2013 8,74 8,69 -0,46% 8,51 8,90 8,67 8,64 8,70 9.009 3.693.940.100
5/3/2013 8,90 8,73 -2,13% 8,71 9,03 8,85 8,73 8,79 1.909 3.389.453.800
4/3/2013 8,75 8,92 +1,02% 8,74 9,08 8,92 8,92 8,95 8.928 3.179.021.600
1/3/2013 9,15 8,83 -3,60% 8,66 9,23 8,86 8,83 8,87 166 6.333.563.900
28/2/2013 9,34 9,16 -2,03% 9,15 9,55 9,29 9,16 9,19 1.196 4.131.540.500
27/2/2013 9,25 9,35 -4,10% 9,04 9,45 9,28 9,32 9,35 3.397 11.111.476.300
26/2/2013 9,71 9,75 -1,02% 9,58 9,93 9,72 9,72 9,75 7.815 4.511.752.700
25/2/2013 10,04 9,85 -1,89% 9,80 10,05 9,92 9,84 9,85 5.177 2.001.160.100
22/2/2013 9,85 10,04 +4,80% 9,63 10,06 9,88 9,99 10,04 8.868 3.703.407.000
21/2/2013 9,70 9,58 -1,24% 9,49 9,87 9,66 9,56 9,58 4.774 1.506.141.400
20/2/2013 9,81 9,70 -2,02% 9,62 10,05 9,82 9,69 9,70 5.186 2.497.971.500
19/2/2013 9,96 9,90 0,00% 9,80 10,07 9,93 9,89 9,98 4.032 1.263.610.800
18/2/2013 10,24 9,90 -2,65% 9,88 10,24 10,01 9,88 9,96 2.957 1.688.379.300
15/2/2013 10,16 10,17 +0,10% 10,13 10,33 10,25 10,17 10,25 4.971 3.340.372.600
14/2/2013 10,00 10,16 +1,40% 10,00 10,30 10,19 10,16 10,24 2.710 1.890.578.600
13/2/2013 9,98 10,02 +1,01% 9,94 10,08 10,00 9,99 10,02 1.818 888.731.700
8/2/2013 10,04 9,92 -1,00% 9,90 10,24 10,08 9,92 9,95 3.736 2.284.565.400
7/2/2013 10,02 10,02 +0,20% 9,88 10,16 10,04 10,01 10,07 4.295 1.950.528.800
6/2/2013 10,30 10,00 -2,91% 10,00 10,30 10,11 10,00 10,03 3.510 2.204.561.500
5/2/2013 10,11 10,30 +0,98% 10,11 10,30 10,24 10,25 10,30 4.943 1.937.956.400
4/2/2013 10,26 10,20 0,00% 10,03 10,30 10,13 10,15 10,20 3.451 1.168.183.600
1/2/2013 10,14 10,20 +0,49% 10,10 10,36 10,24 10,20 10,22 5.842 2.814.290.100
31/1/2013 9,88 10,15 +3,26% 9,84 10,18 10,05 10,15 10,18 6.180 1.755.410.000
30/1/2013 10,29 9,83 -3,63% 9,83 10,29 10,04 9,83 9,85 4.717 1.884.074.300
29/1/2013 10,26 10,20 -1,92% 10,18 10,46 10,30 10,20 10,22 4.848 1.656.030.400
28/1/2013 10,34 10,40 +2,56% 10,20 10,41 10,33 10,40 10,41 3.122 1.181.517.400
24/1/2013 10,42 10,14 -3,43% 10,14 10,51 10,34 10,14 10,15 4.907 2.966.746.800
23/1/2013 10,52 10,50 -0,94% 10,33 10,57 10,47 10,50 10,52 3.271 1.878.243.900
22/1/2013 10,60 10,60 +0,09% 10,45 10,70 10,54 10,53 10,60 3.370 4.955.285.200
21/1/2013 10,24 10,59 +3,82% 10,13 10,61 10,43 10,51 10,59 1.847 1.386.832.000
18/1/2013 10,31 10,20 -0,97% 10,07 10,50 10,20 10,19 10,23 2.517 2.288.186.000
17/1/2013 9,91 10,30 +4,46% 9,85 10,34 10,21 10,30 10,31 6.468 3.596.687.700
16/1/2013 10,06 9,86 -1,40% 9,66 10,07 9,85 9,86 9,88 5.755 3.888.321.800
15/1/2013 10,42 10,00 -3,85% 9,95 10,61 10,26 10,00 10,06 4.172 2.299.149.300
14/1/2013 10,70 10,40 -1,52% 10,18 10,70 10,39 10,40 10,50 6.647 4.124.051.400
11/1/2013 11,03 10,56 -3,83% 10,56 11,27 10,78 10,55 10,56 3.555 1.792.347.400
10/1/2013 11,11 10,98 -2,14% 10,95 11,22 11,05 10,98 11,04 2.145 559.075.400
9/1/2013 11,14 11,22 +1,63% 11,08 11,25 11,12 11,21 11,22 2.377 1.949.635.300
8/1/2013 11,30 11,04 -2,30% 10,95 11,35 11,10 11,04 11,09 2.213 759.917.600
7/1/2013 11,07 11,30 +2,63% 11,05 11,35 11,23 11,27 11,30 4.137 1.813.314.600
4/1/2013 11,21 11,01 -1,78% 11,01 11,35 11,15 11,01 11,03 2.389 1.041.747.600
3/1/2013 11,01 11,21 +1,82% 10,92 11,33 11,23 11,21 11,23 2.765 1.906.106.400
2/1/2013 10,80 11,01 0,00% 10,80 11,20 11,10 11,01 11,02 4.052 1.423.868.500
28/12/2012 10,84 10,73 -1,11% 10,68 10,99 10,78 10,73 10,75 1.596 791.968.400
27/12/2012 10,83 10,85 -0,28% 10,65 10,91 10,81 10,82 10,85 1.805 471.668.100
26/12/2012 10,95 10,88 -1,09% 10,82 10,96 10,86 10,88 10,90 889 221.698.900
21/12/2012 10,85 11,00 +0,82% 10,72 11,00 10,90 10,85 11,00 2.118 1.190.239.200
20/12/2012 10,76 10,91 +1,02% 10,66 11,06 10,92 10,91 11,03 2.905 1.166.671.500
19/12/2012 10,76 10,80 +0,75% 10,69 10,86 10,77 10,80 10,83 2.729 1.549.936.000
18/12/2012 10,99 10,72 -0,74% 10,59 10,99 10,68 10,64 10,72 1.900 1.408.315.600
17/12/2012 10,55 10,80 +2,37% 10,49 10,92 10,73 10,75 10,80 2.936 1.676.081.900
14/12/2012 10,70 10,55 -1,03% 10,55 10,92 10,78 10,55 10,63 2.391 2.274.471.900
13/12/2012 11,14 10,66 -4,82% 10,66 11,20 10,87 10,66 10,79 4.213 3.099.534.800
12/12/2012 10,97 11,20 +2,10% 10,82 11,24 11,09 11,15 11,20 4.541 2.025.278.000
11/12/2012 11,24 10,97 -2,05% 10,97 11,25 11,11 10,97 11,05 1.732 1.054.061.200
10/12/2012 11,16 11,20 0,00% 10,99 11,26 11,12 11,18 11,21 1.739 1.058.553.600
7/12/2012 11,13 11,20 +0,36% 11,10 11,30 11,18 11,13 11,20 898 299.938.000
6/12/2012 11,00 11,16 +1,45% 10,99 11,18 11,10 11,09 11,16 2.151 1.149.375.500
5/12/2012 11,21 11,00 -2,14% 11,00 11,26 11,04 10,99 11,00 2.069 515.750.400
4/12/2012 10,90 11,24 +2,37% 10,87 11,29 11,11 11,13 11,24 2.448 1.099.948.100
3/12/2012 10,82 10,98 +1,67% 10,80 11,02 10,96 10,97 10,98 2.241 1.154.900.900
30/11/2012 11,19 10,80 -0,92% 10,75 11,19 10,84 10,80 11,00 2.189 1.047.497.800
29/11/2012 10,90 10,90 0,00% 10,76 11,03 10,86 10,89 10,90 3.387 1.129.623.300
28/11/2012 11,00 10,90 -0,73% 10,83 11,07 10,91 10,87 10,90 2.793 983.276.200
27/11/2012 11,18 10,98 -1,17% 10,96 11,18 11,03 10,98 11,07 2.494 606.829.800
26/11/2012 11,20 11,11 -0,36% 11,07 11,31 11,15 11,11 11,18 1.726 640.079.400
23/11/2012 11,18 11,15 -0,45% 11,08 11,30 11,15 11,15 11,17 853 308.236.200
22/11/2012 11,04 11,20 +2,28% 11,03 11,35 11,15 11,19 11,20 1.141 434.918.800
21/11/2012 11,24 10,95 -2,58% 10,88 11,32 11,01 10,95 11,02 4.436 1.161.602.800
19/11/2012 10,97 11,24 +2,65% 10,97 11,29 11,18 11,19 11,24 2.332 1.057.668.200
16/11/2012 11,00 10,95 +0,92% 10,89 11,40 11,06 10,95 11,01 3.869 1.362.893.600
14/11/2012 11,12 10,85 -0,09% 10,80 11,12 10,89 10,84 10,85 2.187 675.158.100
13/11/2012 10,98 10,86 -1,27% 10,77 11,06 10,90 10,86 10,95 2.542 980.478.800
12/11/2012 11,25 11,00 -2,65% 11,00 11,35 11,07 11,00 11,02 2.855 1.268.241.200
9/11/2012 11,13 11,30 +0,98% 11,11 11,40 11,30 11,24 11,30 2.999 1.183.490.500
8/11/2012 10,92 11,19 +1,73% 10,92 11,40 11,25 11,18 11,19 4.423 1.689.704.700
7/11/2012 10,95 11,00 +0,46% 10,88 11,06 10,95 10,95 11,00 3.620 2.020.257.000
6/11/2012 10,86 10,95 +0,74% 10,78 11,02 10,90 10,95 10,96 3.502 2.352.561.900
5/11/2012 10,60 10,87 +2,55% 10,54 10,87 10,72 10,73 10,87 4.747 1.349.298.900
1/11/2012 10,51 10,60 +0,95% 10,51 10,80 10,69 10,60 10,61 3.935 2.020.144.800
31/10/2012 10,35 10,50 +1,45% 10,35 10,59 10,48 10,48 10,55 6.685 1.635.528.700
30/10/2012 10,25 10,35 +0,98% 10,22 10,49 10,36 10,35 10,45 4.235 2.209.420.900
29/10/2012 10,26 10,25 +0,99% 10,16 10,32 10,26 10,23 10,25 2.781 2.040.403.400
26/10/2012 10,20 10,15 -3,79% 10,11 10,70 10,38 10,12 10,15 7.136 5.373.495.000
25/10/2012 10,76 10,55 -1,95% 10,55 10,95 10,71 10,55 10,64 4.223 1.661.741.400
24/10/2012 10,62 10,76 +0,65% 10,62 10,89 10,77 10,76 10,80 1.828 1.566.188.400
23/10/2012 10,84 10,69 -1,02% 10,65 10,84 10,71 10,69 10,80 2.097 1.047.127.500
22/10/2012 11,00 10,80 -1,82% 10,72 11,14 10,92 10,80 10,81 2.552 1.704.596.000
19/10/2012 11,29 11,00 -1,87% 10,92 11,29 11,02 10,98 11,00 2.338 652.132.800
18/10/2012 11,19 11,21 -0,71% 10,80 11,25 11,09 11,15 11,21 3.968 1.398.412.900
17/10/2012 11,40 11,29 -0,88% 11,09 11,46 11,31 11,23 11,29 2.937 2.566.548.700
16/10/2012 11,15 11,39 +2,43% 11,13 11,48 11,33 11,37 11,39 4.087 3.034.751.700
15/10/2012 10,83 11,12 +2,77% 10,83 11,26 11,09 11,11 11,12 5.556 2.069.048.100
11/10/2012 10,81 10,82 +1,31% 10,70 10,92 10,82 10,82 10,83 3.058 2.268.538.300
10/10/2012 10,66 10,68 +0,19% 10,53 10,82 10,67 10,61 10,68 2.275 971.237.100
9/10/2012 10,46 10,66 +2,01% 10,45 10,84 10,67 10,66 10,69 5.653 4.699.580.800
8/10/2012 10,94 10,45 -2,34% 10,45 11,07 10,68 10,45 10,47 4.283 3.297.091.500
5/10/2012 10,92 10,70 -0,93% 10,51 11,13 10,86 10,65 10,70 5.326 3.957.332.300
4/10/2012 10,91 10,80 -0,64% 10,70 11,18 10,86 10,74 10,80 3.328 1.434.128.500
3/10/2012 10,87 10,87 -0,73% 10,67 10,99 10,82 10,81 10,87 4.860 1.912.621.800
2/10/2012 11,14 10,95 -0,82% 10,91 11,20 11,02 10,95 11,00 5.708 1.360.323.600
1/10/2012 11,30 11,04 -2,73% 10,98 11,33 11,15 11,04 11,15 5.407 1.941.462.900
28/9/2012 11,21 11,35 +1,25% 11,01 11,54 11,27 11,33 11,35 4.420 1.720.722.200
27/9/2012 11,36 11,21 -1,23% 11,21 11,51 11,33 11,20 11,40 2.877 1.496.454.000
26/9/2012 11,57 11,35 -1,65% 11,22 11,60 11,39 11,35 11,38 2.818 2.300.862.100
25/9/2012 11,75 11,54 -1,87% 11,49 11,78 11,60 11,53 11,54 2.670 808.265.800
24/9/2012 11,42 11,76 +3,70% 11,35 11,88 11,69 11,76 11,80 3.330 1.297.431.300
21/9/2012 11,60 11,34 -2,24% 11,34 11,97 11,61 11,34 11,44 2.676 2.578.015.000
20/9/2012 11,43 11,60 +1,84% 11,32 11,67 11,56 11,55 11,60 2.084 581.512.800
19/9/2012 11,67 11,39 -1,47% 11,27 11,74 11,43 11,33 11,39 3.371 960.598.900
18/9/2012 11,66 11,56 -1,53% 11,55 11,90 11,65 11,56 11,66 1.913 562.903.600
17/9/2012 11,60 11,74 +1,65% 11,51 11,88 11,65 11,65 11,74 4.774 1.044.221.500
14/9/2012 11,97 11,55 -3,10% 11,51 12,38 11,75 11,55 11,57 3.300 1.427.216.200
13/9/2012 11,37 11,92 +5,39% 11,18 12,00 11,66 11,84 11,92 4.452 4.521.096.700
12/9/2012 11,58 11,31 -2,08% 11,24 12,10 11,41 11,31 11,39 3.550 1.633.902.800
11/9/2012 11,27 11,55 +2,21% 11,27 11,65 11,47 11,53 11,55 2.119 778.289.000
10/9/2012 11,21 11,30 +1,16% 11,21 11,45 11,33 11,27 11,30 2.122 571.685.400
6/9/2012 11,03 11,17 +1,27% 11,01 11,21 11,15 11,11 11,17 1.627 391.967.700
5/9/2012 10,97 11,03 +0,27% 10,96 11,20 11,05 11,00 11,03 1.673 616.879.600
4/9/2012 10,97 11,00 +0,73% 10,80 11,20 11,01 11,00 11,09 3.172 2.466.858.500
3/9/2012 10,92 10,92 -0,73% 10,72 10,99 10,83 10,85 10,92 2.723 730.722.300
31/8/2012 10,85 11,00 +1,29% 10,81 11,00 10,95 11,00 11,01 1.516 994.704.700
30/8/2012 10,76 10,86 +1,21% 10,70 10,88 10,81 10,81 10,86 2.224 845.236.600
29/8/2012 10,68 10,73 +2,19% 10,52 10,73 10,62 10,66 10,73 1.737 1.594.360.600
28/8/2012 10,64 10,50 -0,94% 10,40 10,68 10,53 10,49 10,57 2.376 1.101.878.500
27/8/2012 10,64 10,60 0,00% 10,52 10,70 10,60 10,60 10,66 3.151 1.160.234.500
24/8/2012 10,70 10,60 -0,93% 10,46 10,70 10,59 10,59 10,60 1.702 711.421.900
23/8/2012 10,59 10,70 -0,37% 10,47 10,70 10,60 10,65 10,70 4.420 1.105.747.300
22/8/2012 10,09 10,74 +5,71% 10,09 10,74 10,47 10,52 10,74 2.692 1.384.350.500
21/8/2012 10,02 10,16 +0,79% 10,02 10,22 10,13 10,10 10,16 2.055 658.462.500
20/8/2012 10,09 10,08 +0,70% 10,02 10,16 10,05 10,06 10,08 1.885 1.993.960.000
17/8/2012 10,19 10,01 -1,09% 9,95 10,20 10,01 10,01 10,04 5.109 2.292.091.000
16/8/2012 10,24 10,12 -1,27% 10,10 10,30 10,18 10,12 10,16 1.431 1.569.863.700
15/8/2012 9,97 10,25 +2,91% 9,97 10,25 10,07 10,14 10,25 3.786 1.178.337.600
14/8/2012 10,06 9,96 -0,60% 9,96 10,28 10,09 9,96 10,05 3.742 1.072.327.500
13/8/2012 10,08 10,02 -0,30% 9,97 10,20 10,06 10,02 10,05 4.570 918.267.000
10/8/2012 9,99 10,05 +1,11% 9,90 10,15 9,98 10,04 10,05 4.298 1.414.204.100
9/8/2012 10,33 9,94 -1,58% 9,91 10,33 9,98 9,93 9,94 2.210 967.727.200
8/8/2012 10,09 10,10 -0,98% 10,06 10,30 10,12 10,10 10,13 1.699 756.636.200
7/8/2012 10,08 10,20 +1,90% 10,00 10,28 10,15 10,17 10,20 3.368 1.288.743.900
6/8/2012 10,01 10,01 +0,10% 9,96 10,16 10,06 10,01 10,09 3.470 914.493.700
3/8/2012 10,05 10,00 -0,10% 9,82 10,21 10,04 9,99 10,02 2.278 1.563.842.200
2/8/2012 9,91 10,01 +1,93% 9,68 10,12 9,99 10,01 10,04 3.218 1.304.163.900
1/8/2012 9,91 9,82 -1,31% 9,80 10,02 9,87 9,82 9,88 3.212 799.400.900
31/7/2012 10,22 9,95 -2,07% 9,80 10,36 9,96 9,95 9,97 4.309 1.443.144.100
30/7/2012 10,54 10,16 -4,33% 9,97 10,54 10,15 10,15 10,16 2.926 2.199.139.200
27/7/2012 10,65 10,62 -1,30% 10,32 10,72 10,50 10,56 10,62 3.283 1.817.158.700
26/7/2012 10,55 10,76 +2,48% 10,37 10,92 10,73 10,76 10,79 3.591 1.013.320.100
25/7/2012 10,22 10,50 +2,64% 10,18 10,60 10,42 10,49 10,50 3.265 1.846.127.400
24/7/2012 10,12 10,23 +2,40% 9,99 10,32 10,10 10,21 10,23 1.365 929.339.700
23/7/2012 9,81 9,99 -1,09% 9,81 10,03 9,96 9,98 10,00 1.946 703.291.800
20/7/2012 10,07 10,10 -0,49% 10,00 10,17 10,05 10,10 10,13 1.574 1.281.642.600
19/7/2012 9,96 10,15 +2,94% 9,90 10,25 10,04 10,12 10,15 4.168 1.374.782.800
18/7/2012 9,81 9,86 +0,41% 9,52 9,96 9,75 9,82 9,86 4.058 1.103.951.900
17/7/2012 10,10 9,82 -1,80% 9,80 10,10 9,87 9,82 9,90 2.898 1.329.730.800
16/7/2012 10,29 10,00 -3,19% 10,00 10,30 10,08 10,00 10,03 1.476 691.561.000
13/7/2012 10,59 10,33 -1,90% 10,14 10,60 10,27 10,27 10,33 2.731 837.614.900
12/7/2012 10,25 10,53 -0,38% 10,21 10,53 10,40 10,40 10,53 1.901 469.147.000
11/7/2012 10,32 10,57 +2,42% 10,21 10,61 10,46 10,52 10,57 2.830 1.172.159.000
10/7/2012 10,35 10,32 -0,29% 10,18 10,44 10,29 10,25 10,32 1.966 400.774.500
6/7/2012 10,47 10,35 -1,90% 10,19 10,61 10,28 10,24 10,35 1.513 585.705.300
5/7/2012 10,66 10,55 -0,94% 10,48 10,70 10,57 10,52 10,55 2.705 662.041.500
4/7/2012 10,49 10,65 +1,43% 10,40 10,78 10,67 10,65 10,72 1.501 587.319.900
3/7/2012 10,43 10,50 +1,25% 10,40 10,55 10,50 10,44 10,50 1.402 1.549.244.600
2/7/2012 10,24 10,37 +1,67% 10,11 10,41 10,23 10,35 10,37 1.814 1.359.741.000
29/6/2012 10,26 10,20 +0,49% 10,12 10,35 10,21 10,18 10,20 2.812 900.809.300
28/6/2012 10,10 10,15 +0,50% 10,10 10,24 10,16 10,11 10,15 3.869 935.993.300
27/6/2012 10,15 10,10 -0,49% 10,10 10,21 10,17 10,10 10,15 2.888 1.034.414.400
26/6/2012 10,18 10,15 -0,49% 10,10 10,24 10,16 10,14 10,15 2.854 878.698.200
25/6/2012 10,20 10,20 -0,39% 9,88 10,27 10,13 10,10 10,20 2.055 847.351.100
22/6/2012 10,18 10,24 +1,09% 10,08 10,42 10,30 10,21 10,24 1.675 1.036.181.800
21/6/2012 10,29 10,13 -1,65% 10,10 10,48 10,24 10,11 10,13 3.791 1.113.646.500
20/6/2012 10,31 10,30 +0,49% 10,03 10,39 10,27 10,25 10,30 5.776 2.541.392.000
19/6/2012 10,80 10,25 -5,27% 10,15 10,88 10,39 10,24 10,25 7.057 4.878.218.100
18/6/2012 11,14 10,82 -3,22% 10,79 11,14 10,91 10,82 10,83 3.464 2.392.496.200
15/6/2012 11,05 11,18 +0,99% 10,96 11,23 11,11 11,12 11,19 2.242 1.010.206.800
14/6/2012 11,00 11,07 +0,09% 10,75 11,17 11,01 11,01 11,07 1.798 502.547.000
13/6/2012 10,80 11,06 +1,37% 10,65 11,14 10,85 11,05 11,06 1.420 2.176.025.300
12/6/2012 10,60 10,91 +2,44% 10,59 10,98 10,87 10,91 10,98 2.677 892.519.900
11/6/2012 10,61 10,65 +1,14% 10,47 10,73 10,60 10,59 10,65 1.773 532.434.300
8/6/2012 10,69 10,53 -1,40% 10,50 10,74 10,59 10,52 10,53 1.754 416.842.700
6/6/2012 10,72 10,68 -0,56% 10,35 10,91 10,56 10,60 10,68 3.434 1.044.908.300
5/6/2012 10,76 10,74 0,00% 10,53 10,88 10,74 10,74 10,75 2.471 567.153.300
4/6/2012 10,43 10,74 +2,29% 10,35 10,89 10,63 10,73 10,74 3.540 952.509.200
1/6/2012 10,70 10,50 -2,78% 10,45 10,81 10,59 10,46 10,50 4.352 887.379.300
31/5/2012 10,55 10,80 +2,86% 10,23 10,80 10,60 10,75 10,80 3.064 1.903.284.200
30/5/2012 10,19 10,50 +1,45% 10,13 10,70 10,44 10,50 10,55 3.270 4.618.696.600
29/5/2012 10,30 10,35 0,00% 10,20 10,44 10,31 10,31 10,37 1.768 770.658.600
28/5/2012 10,13 10,35 +2,17% 10,13 10,39 10,31 10,25 10,35 1.051 606.056.400
25/5/2012 10,24 10,13 -1,17% 10,08 10,41 10,18 10,13 10,17 1.630 344.192.500
24/5/2012 10,06 10,25 +0,49% 9,88 10,48 10,20 10,18 10,25 3.589 985.184.800
23/5/2012 10,55 10,20 -3,23% 9,75 10,61 10,15 10,17 10,20 3.577 1.132.826.100
22/5/2012 10,91 10,54 -2,32% 10,42 11,04 10,73 10,50 10,54 2.810 826.180.600
21/5/2012 10,50 10,79 +3,15% 10,35 10,96 10,75 10,78 10,79 2.814 996.672.200
18/5/2012 10,61 10,46 -1,32% 10,24 10,88 10,63 10,46 10,55 2.648 1.186.194.200
17/5/2012 11,37 10,60 -6,94% 10,60 11,38 10,88 10,60 10,74 2.982 1.954.165.100
16/5/2012 10,81 11,39 +5,37% 10,67 11,39 11,06 11,21 11,39 1.964 758.519.100
15/5/2012 11,40 10,81 -4,76% 10,78 11,60 11,16 10,81 10,91 2.536 1.259.479.100
14/5/2012 11,35 11,35 -0,26% 11,20 11,44 11,29 11,32 11,35 1.807 1.580.724.700
11/5/2012 11,22 11,38 +0,71% 11,20 11,55 11,37 11,36 11,38 1.514 2.011.497.300
10/5/2012 11,01 11,30 +2,54% 11,01 11,40 11,30 11,29 11,30 2.433 1.424.642.600
9/5/2012 10,94 11,02 +0,73% 10,67 11,02 10,87 10,84 11,02 1.618 1.144.002.500
8/5/2012 11,15 10,94 +0,37% 10,80 11,28 11,09 10,94 11,01 3.870 2.283.730.300
7/5/2012 10,70 10,90 +1,87% 10,53 10,99 10,90 10,83 10,90 3.460 1.623.524.500
4/5/2012 10,85 10,70 -1,83% 10,55 10,89 10,74 10,69 10,70 5.110 1.608.152.500
3/5/2012 10,29 10,90 +6,86% 10,19 10,98 10,78 10,90 10,91 5.383 2.774.717.900
2/5/2012 10,23 10,20 +0,29% 10,07 10,35 10,21 10,20 10,24 3.316 2.847.591.000
30/4/2012 10,20 10,17 -1,26% 9,96 10,37 10,12 10,15 10,19 2.311 806.985.300
27/4/2012 10,36 10,30 -0,19% 10,02 10,36 10,16 10,25 10,30 1.777 858.532.800
26/4/2012 10,23 10,32 +0,19% 10,00 10,35 10,14 10,23 10,32 2.208 2.487.761.400
25/4/2012 9,95 10,30 +3,52% 9,89 10,39 10,14 10,29 10,30 2.584 2.393.462.500
24/4/2012 10,07 9,95 -0,50% 9,85 10,07 9,91 9,92 9,95 1.803 575.021.200
23/4/2012 10,02 10,00 -0,99% 9,95 10,25 10,11 9,98 10,00 2.896 1.152.944.500
20/4/2012 10,00 10,10 +1,00% 9,89 10,19 9,99 10,10 10,14 2.382 775.784.100
19/4/2012 9,93 10,00 +1,21% 9,75 10,02 9,83 9,80 10,00 1.621 1.444.370.100
18/4/2012 9,85 9,88 +0,30% 9,80 10,14 9,96 9,82 9,88 2.934 2.511.570.000
17/4/2012 9,95 9,85 +0,82% 9,73 10,10 9,97 9,85 9,95 3.612 2.610.468.600
16/4/2012 9,66 9,77 +0,31% 9,62 9,99 9,80 9,77 9,84 2.344 1.107.840.700
13/4/2012 9,99 9,74 -0,61% 9,67 9,99 9,78 9,69 9,76 2.246 1.504.511.800
12/4/2012 9,83 9,80 +1,98% 9,60 10,10 9,85 9,79 9,83 2.907 1.920.886.100
11/4/2012 9,85 9,61 -1,74% 9,51 9,88 9,67 9,61 9,65 2.321 1.753.927.400
10/4/2012 10,00 9,78 -2,20% 9,72 10,20 9,94 9,77 9,78 2.568 767.753.800
9/4/2012 10,01 10,00 0,00% 9,89 10,01 9,97 9,96 10,00 1.072 437.974.200
5/4/2012 10,19 10,00 -1,86% 9,98 10,19 10,05 9,98 10,00 1.854 1.030.687.900
4/4/2012 9,91 10,19 +2,83% 9,79 10,26 10,08 10,11 10,19 3.635 1.857.230.700
3/4/2012 10,30 9,91 -68,08% 9,91 10,32 10,12 9,91 9,97 1.730 711.889.000
2/4/2012 31,17 31,05 +0,16% 30,69 31,19 31,01 30,95 31,05 1.377 885.248.800
30/3/2012 30,40 31,00 +2,14% 29,50 31,00 30,38 30,70 31,00 1.744 1.479.870.700
29/3/2012 30,93 30,35 -2,72% 29,65 31,16 30,22 30,35 30,69 1.177 1.147.535.700
28/3/2012 31,35 31,20 -0,32% 30,70 31,52 31,08 31,20 31,30 1.551 1.345.402.700
27/3/2012 31,18 31,30 +0,48% 31,02 31,98 31,45 31,30 31,53 2.784 2.812.336.600
26/3/2012 30,37 31,15 +2,98% 29,93 31,21 30,97 31,10 31,15 1.358 1.710.560.300
23/3/2012 29,94 30,25 +1,17% 29,74 30,40 30,12 30,20 30,25 734 2.597.328.100
22/3/2012 29,81 29,90 +0,20% 29,40 30,00 29,87 29,78 29,90 600 747.390.700
21/3/2012 29,96 29,84 +0,98% 29,55 30,00 29,82 29,72 29,84 566 572.844.700
20/3/2012 29,48 29,55 -0,77% 29,48 30,20 29,88 29,55 29,65 970 2.202.326.400
19/3/2012 30,20 29,78 -0,73% 29,67 30,20 29,86 29,78 29,85 585 606.603.900
16/3/2012 30,22 30,00 -0,07% 29,26 30,28 29,46 29,74 30,00 1.470 8.341.956.000
15/3/2012 30,31 30,02 -1,86% 29,85 30,60 30,08 30,02 30,04 823 584.317.500
14/3/2012 30,44 30,59 +1,59% 29,85 30,59 30,29 30,16 30,59 1.011 455.075.700
13/3/2012 30,55 30,11 -1,28% 29,94 30,60 30,18 30,11 30,25 1.452 685.459.600
12/3/2012 29,45 30,50 +2,35% 29,43 30,92 30,37 30,49 30,50 998 780.990.000
9/3/2012 29,99 29,80 +0,37% 29,31 29,99 29,73 29,75 29,80 913 404.403.900
8/3/2012 29,50 29,69 +1,33% 29,36 30,00 29,72 29,68 29,69 989 1.477.127.300
7/3/2012 29,40 29,30 +0,86% 28,85 29,40 29,22 29,29 29,38 933 854.403.000
6/3/2012 29,50 29,05 -1,53% 28,50 29,50 28,95 29,05 29,19 1.094 690.921.200
5/3/2012 30,46 29,50 -1,60% 29,23 30,46 29,48 29,47 29,50 1.168 693.388.000
2/3/2012 30,50 29,98 -0,40% 29,70 30,80 30,30 29,98 30,10 1.743 3.209.964.000
1/3/2012 29,71 30,10 +0,67% 29,70 30,95 30,52 30,10 30,58 1.156 1.820.311.300
29/2/2012 29,84 29,90 +1,01% 29,61 30,19 29,83 29,83 29,90 1.123 1.084.143.000
28/2/2012 28,71 29,60 +3,14% 28,69 29,86 29,23 29,59 29,60 1.030 1.169.236.600
27/2/2012 28,98 28,70 -1,37% 28,11 29,16 28,55 28,70 28,80 1.362 1.533.822.600
24/2/2012 29,14 29,10 -0,38% 28,93 29,49 29,18 29,10 29,12 1.185 733.674.500
23/2/2012 30,13 29,21 -3,12% 28,89 30,15 29,20 29,21 29,28 1.539 2.056.527.900
22/2/2012 29,15 30,15 +2,59% 28,85 30,15 29,71 29,79 30,15 699 597.081.300
17/2/2012 29,32 29,39 -0,34% 29,09 29,65 29,27 29,32 29,40 1.006 1.522.683.800
16/2/2012 29,85 29,49 -1,21% 29,27 29,97 29,53 29,42 29,50 1.442 1.566.744.000
15/2/2012 29,05 29,85 +2,54% 29,05 29,94 29,55 29,73 29,85 1.741 1.526.237.700
14/2/2012 29,01 29,11 +0,62% 28,56 29,36 29,06 29,11 29,17 1.210 781.191.700
13/2/2012 29,10 28,93 -0,62% 28,65 29,41 28,99 28,93 28,95 1.854 1.067.730.600
10/2/2012 29,00 29,11 -0,65% 28,70 29,19 29,02 29,02 29,11 1.057 458.060.500
9/2/2012 28,85 29,30 +1,95% 28,67 29,30 29,04 29,29 29,30 1.411 876.063.600
8/2/2012 29,60 28,74 -2,91% 28,56 29,60 29,00 28,71 28,74 2.419 4.414.724.700
7/2/2012 29,84 29,60 -0,67% 29,29 29,84 29,51 29,48 29,60 1.267 1.142.643.500
6/2/2012 29,99 29,80 -0,67% 29,64 30,23 29,81 29,78 29,80 516 1.259.197.700
3/2/2012 28,99 30,00 +3,02% 28,91 30,42 29,90 29,96 30,00 2.202 2.520.068.800
2/2/2012 29,11 29,12 -1,29% 28,98 29,49 29,17 29,11 29,12 1.292 1.828.367.000
1/2/2012 29,15 29,50 +1,03% 29,00 29,50 29,27 29,44 29,50 1.651 2.102.578.400
31/1/2012 29,18 29,20 +0,31% 28,80 29,44 29,18 29,20 29,23 2.650 1.984.397.500
30/1/2012 29,16 29,11 +0,34% 28,58 29,20 28,96 29,11 29,18 1.446 2.272.818.200
27/1/2012 28,89 29,01 +0,03% 28,67 29,32 28,96 29,01 29,04 1.507 1.254.598.300
26/1/2012 29,03 29,00 -0,62% 28,93 29,48 29,15 28,93 29,00 2.374 1.808.838.800
24/1/2012 29,05 29,18 -0,07% 28,72 29,35 29,13 29,16 29,18 922 642.736.600
23/1/2012 29,00 29,20 +0,69% 28,62 29,47 28,99 29,19 29,20 1.378 1.103.749.700
20/1/2012 28,79 29,00 +0,73% 28,67 29,00 28,85 28,80 29,00 1.118 1.033.754.400
19/1/2012 28,60 28,79 +0,56% 28,24 28,98 28,56 28,79 28,80 1.326 827.690.000
18/1/2012 28,04 28,63 +2,07% 27,96 28,63 28,28 28,63 28,73 835 482.580.800
17/1/2012 27,86 28,05 +0,72% 27,86 28,45 28,01 28,00 28,05 917 765.531.100
16/1/2012 28,00 27,85 -0,50% 27,76 28,00 27,89 27,76 27,85 121 182.422.400
13/1/2012 27,80 27,99 +0,50% 27,60 27,99 27,81 27,95 27,99 959 2.510.470.700
12/1/2012 27,51 27,85 +0,54% 27,32 28,00 27,84 27,85 28,00 327 1.108.189.300
11/1/2012 27,89 27,70 -0,68% 27,13 28,00 27,62 27,55 27,70 850 549.950.000
10/1/2012 27,89 27,89 +0,90% 27,26 27,90 27,67 27,52 27,89 2.146 1.882.855.700
9/1/2012 27,30 27,64 +1,80% 27,14 27,70 27,57 27,52 27,64 716 596.408.800
6/1/2012 27,29 27,15 -0,07% 26,98 27,79 27,32 27,15 27,36 1.297 888.586.500
5/1/2012 27,21 27,17 +0,33% 26,57 27,35 27,10 27,17 27,35 1.562 890.604.300
4/1/2012 26,92 27,08 +0,67% 26,75 27,35 27,00 26,75 27,08 1.417 1.029.935.000
3/1/2012 26,53 26,90 +1,39% 26,53 26,97 26,85 26,87 26,92 1.018 961.046.300
2/1/2012 26,30 26,53 -0,26% 26,18 26,89 26,64 26,52 26,78 430 225.115.900
29/12/2011 26,45 26,60 +1,45% 26,15 26,69 26,52 26,60 26,61 616 485.213.300
28/12/2011 26,17 26,22 +0,19% 26,01 26,49 26,12 26,20 26,22 433 233.810.900
27/12/2011 26,07 26,17 +0,08% 26,00 26,29 26,12 26,11 26,17 362 186.259.800
26/12/2011 26,15 26,15 -0,04% 25,41 26,15 25,77 25,66 26,15 212 172.663.400
23/12/2011 26,15 26,16 +0,96% 25,96 26,25 26,16 26,16 26,17 511 740.084.600
22/12/2011 26,13 25,91 -0,84% 25,77 26,58 26,27 25,91 26,14 1.337 1.870.772.200
21/12/2011 25,90 26,13 +0,89% 25,76 26,33 26,13 26,13 26,16 1.556 1.116.194.600
20/12/2011 25,05 25,90 +2,57% 25,00 25,93 25,67 25,75 25,90 2.149 1.279.934.400
19/12/2011 25,03 25,25 +1,00% 24,94 25,49 25,18 25,25 25,26 470 546.228.300
16/12/2011 25,01 25,00 +0,44% 25,00 25,41 25,11 25,00 25,14 1.096 743.402.600
15/12/2011 25,20 24,89 +0,36% 24,50 25,49 25,04 24,89 25,40 875 1.382.841.200
14/12/2011 25,07 24,80 0,00% 24,56 25,16 24,89 24,71 24,82 874 957.696.200
13/12/2011 25,65 24,80 -2,75% 24,65 25,89 25,00 24,80 24,85 1.266 894.771.000
12/12/2011 24,95 25,50 +1,47% 24,95 25,50 25,36 25,39 25,50 798 412.540.500
9/12/2011 25,35 25,13 -0,87% 24,90 25,40 25,20 25,09 25,13 646 580.418.300
8/12/2011 25,32 25,35 +0,12% 25,22 25,67 25,41 25,35 25,36 1.082 600.656.400
7/12/2011 24,90 25,32 +0,12% 24,90 25,75 25,37 25,32 25,52 1.111 645.419.800
6/12/2011 24,85 25,29 +2,02% 24,54 25,29 25,04 25,26 25,29 843 401.195.100
5/12/2011 24,85 24,79 -1,24% 24,70 25,45 25,04 24,79 25,03 1.052 457.620.900
2/12/2011 24,65 25,10 +1,21% 24,65 25,34 25,06 25,09 25,10 646 449.925.200
1/12/2011 25,52 24,80 -1,20% 24,65 25,52 24,87 24,80 24,81 1.792 1.730.624.800
30/11/2011 23,58 25,10 +5,02% 23,58 25,68 25,03 25,09 25,10 2.127 3.125.396.900
29/11/2011 23,80 23,90 +1,92% 23,57 24,38 23,94 23,87 23,90 2.343 1.620.328.200
28/11/2011 23,71 23,45 -0,21% 23,11 23,92 23,66 23,45 23,46 920 452.466.400
25/11/2011 24,30 23,50 -3,49% 23,50 24,61 24,00 23,50 23,80 1.475 825.152.200
24/11/2011 24,05 24,35 +3,13% 23,44 24,35 23,80 24,00 24,35 984 1.055.572.500
23/11/2011 23,45 23,61 -1,63% 23,26 24,29 23,43 23,61 23,93 2.129 1.681.598.000
22/11/2011 24,60 24,00 -2,44% 23,31 24,78 24,19 23,86 24,00 1.506 3.461.189.300
21/11/2011 24,93 24,60 -2,19% 24,11 25,00 24,64 24,60 24,67 1.339 859.271.100
18/11/2011 25,10 25,15 +0,20% 24,91 25,52 25,19 25,15 25,24 966 840.747.100
17/11/2011 25,35 25,10 -0,99% 25,08 25,65 25,32 25,10 25,20 974 587.130.000
16/11/2011 24,55 25,35 +2,76% 24,22 25,52 24,97 25,35 25,39 1.498 2.500.863.100
14/11/2011 24,46 24,67 +1,65% 24,36 24,83 24,56 24,63 24,70 1.399 1.715.043.200
11/11/2011 24,20 24,27 +0,71% 23,99 24,68 24,13 24,27 24,28 1.652 1.631.831.600
10/11/2011 24,51 24,10 -1,23% 23,75 24,92 24,34 24,09 24,10 1.239 2.250.922.900
9/11/2011 24,96 24,40 -2,40% 24,13 25,39 24,51 24,39 24,40 911 1.329.763.800
8/11/2011 24,80 25,00 -0,04% 24,80 25,58 25,22 25,00 25,01 990 831.674.500
7/11/2011 25,54 25,01 -2,27% 24,40 25,54 24,87 24,81 25,01 1.804 1.872.083.000
4/11/2011 26,92 25,59 -4,69% 25,48 26,92 25,68 25,54 25,59 4.736 3.278.880.600
3/11/2011 27,30 26,85 -1,07% 26,66 27,46 27,16 26,80 26,85 1.136 1.325.569.200
1/11/2011 26,50 27,14 +0,44% 26,18 27,39 27,15 27,14 27,15 1.012 592.068.600
31/10/2011 27,00 27,02 +0,07% 26,50 27,39 27,02 27,02 27,05 983 679.637.400
28/10/2011 26,88 27,00 +1,43% 26,27 27,09 26,76 26,97 27,00 894 510.746.200
27/10/2011 26,88 26,62 -0,45% 26,29 27,23 26,78 26,62 26,85 1.900 1.097.753.100
26/10/2011 26,61 26,74 +0,22% 26,55 27,05 26,64 26,74 26,85 846 811.119.200
25/10/2011 26,96 26,68 -0,52% 26,57 27,02 26,71 26,67 26,68 949 1.100.738.500
24/10/2011 27,57 26,82 -2,47% 26,65 27,70 27,10 26,82 26,83 1.892 2.029.676.700
21/10/2011 27,16 27,50 +2,23% 26,85 27,75 27,48 27,47 27,50 1.023 825.201.900
20/10/2011 27,43 26,90 -2,07% 26,80 28,10 27,02 26,90 26,98 991 1.200.086.900
19/10/2011 27,62 27,47 -0,29% 27,25 27,73 27,53 27,40 27,47 468 381.610.200
18/10/2011 27,49 27,55 -0,04% 27,13 27,71 27,56 27,51 27,55 840 799.121.500
17/10/2011 27,69 27,56 -0,22% 27,24 27,74 27,58 27,56 27,59 842 645.658.400
14/10/2011 27,80 27,62 -0,29% 27,57 27,90 27,70 27,61 27,62 773 506.699.800
13/10/2011 27,82 27,70 +0,47% 27,08 27,82 27,70 27,67 27,70 538 513.717.600
11/10/2011 27,62 27,57 -0,43% 27,04 27,62 27,44 27,43 27,57 778 843.801.600
10/10/2011 27,89 27,69 -0,04% 27,51 27,90 27,68 27,69 27,70 1.076 1.198.364.000
7/10/2011 27,68 27,70 +0,07% 27,48 27,98 27,76 27,70 27,73 1.072 920.370.000
6/10/2011 27,93 27,68 +1,39% 27,21 27,93 27,76 27,68 27,71 1.711 1.565.331.900
5/10/2011 27,58 27,30 +0,44% 27,25 27,60 27,37 27,30 27,49 1.265 932.668.600
4/10/2011 27,40 27,18 -1,88% 26,40 27,99 27,35 27,18 27,19 1.479 2.076.215.000
3/10/2011 27,49 27,70 -0,32% 27,36 27,91 27,77 27,68 27,74 1.301 1.911.776.700
30/9/2011 27,77 27,79 +0,32% 27,39 28,00 27,71 27,73 27,79 1.181 1.129.849.800
29/9/2011 27,39 27,70 +1,65% 27,35 27,82 27,58 27,63 27,70 466 448.668.600
28/9/2011 27,71 27,25 -1,27% 27,25 28,25 27,50 27,25 27,30 639 452.330.400
27/9/2011 27,12 27,60 +2,15% 27,12 27,91 27,60 27,60 27,64 530 529.495.100
26/9/2011 26,34 27,02 +2,74% 26,34 27,43 26,93 27,02 27,14 1.134 583.740.000
23/9/2011 26,31 26,30 -2,05% 26,05 26,85 26,35 26,30 26,40 995 482.081.900
22/9/2011 27,00 26,85 -3,59% 26,45 27,48 26,81 26,85 26,87 1.311 902.417.200
21/9/2011 27,91 27,85 -1,24% 27,52 28,98 28,12 27,75 27,85 663 616.031.600
20/9/2011 28,22 28,20 -0,35% 27,76 28,40 28,07 28,20 28,30 637 413.035.500
19/9/2011 27,65 28,30 +1,07% 27,36 28,30 28,02 28,13 28,30 811 1.429.441.500
16/9/2011 27,31 28,00 +2,38% 27,31 28,20 27,89 27,90 28,00 1.670 1.130.159.800
15/9/2011 27,26 27,35 +0,18% 27,26 28,00 27,65 27,35 27,54 1.709 1.058.066.700
14/9/2011 27,40 27,30 +0,33% 27,11 28,24 27,70 27,25 27,79 1.388 792.921.800
13/9/2011 27,61 27,21 -0,15% 27,10 27,61 27,20 27,13 27,21 654 379.156.600
12/9/2011 27,31 27,25 -1,62% 26,70 27,60 27,12 27,22 27,25 744 492.634.000
9/9/2011 27,63 27,70 0,00% 27,30 27,97 27,55 27,60 27,70 609 531.739.800
8/9/2011 28,05 27,70 +0,73% 27,61 28,60 28,03 27,70 27,89 707 743.592.300
6/9/2011 27,79 27,50 -0,90% 26,85 27,83 27,50 27,41 27,50 1.012 892.234.100
5/9/2011 27,35 27,75 -1,35% 27,18 28,04 27,75 27,65 27,75 743 565.318.900
2/9/2011 27,90 28,13 -0,60% 27,34 29,75 28,31 28,09 28,13 1.223 857.536.300
1/9/2011 27,90 28,30 +2,91% 27,90 29,84 28,57 28,20 28,30 1.359 872.668.100
31/8/2011 27,20 27,50 +1,25% 27,15 28,10 27,62 27,49 27,50 1.403 1.413.210.700
30/8/2011 25,91 27,16 +4,06% 25,91 27,82 27,12 27,16 27,30 1.474 890.356.600
29/8/2011 25,91 26,10 +2,72% 25,33 27,00 26,17 26,10 26,43 1.884 1.089.767.900
26/8/2011 26,00 25,41 -0,97% 25,25 26,73 25,76 25,41 25,70 2.007 1.116.741.200
25/8/2011 26,34 25,66 -3,53% 25,10 26,90 26,03 25,66 26,00 758 640.619.200
24/8/2011 26,33 26,60 +0,76% 26,24 27,32 26,71 26,58 26,60 934 615.150.700
23/8/2011 26,37 26,40 +0,38% 25,90 27,32 26,59 26,20 26,40 1.895 1.337.364.600
22/8/2011 26,12 26,30 +1,35% 26,10 26,50 26,39 26,30 26,44 818 500.807.200
19/8/2011 25,85 25,95 -0,19% 25,44 26,50 26,17 25,81 25,95 739 738.197.100
18/8/2011 25,30 26,00 +1,13% 24,50 26,72 25,81 25,82 26,00 1.621 1.190.624.600
17/8/2011 25,82 25,71 -0,70% 25,13 26,15 25,69 25,71 25,88 1.155 1.362.801.200
16/8/2011 26,00 25,89 -0,80% 25,26 26,36 26,00 25,45 25,89 929 441.006.900
15/8/2011 26,26 26,10 +0,38% 25,18 26,45 26,11 25,88 26,10 889 546.602.400
12/8/2011 25,50 26,00 +2,08% 25,50 26,34 26,10 26,00 26,32 1.827 1.608.458.700
11/8/2011 25,38 25,47 +2,17% 24,50 26,44 25,71 25,47 25,89 855 1.028.029.700
10/8/2011 24,93 24,93 -0,28% 24,15 25,05 24,73 24,70 24,93 2.042 1.022.641.000
9/8/2011 25,00 25,00 +2,04% 24,11 26,30 25,22 24,81 25,60 1.713 1.204.218.200
8/8/2011 26,29 24,50 -7,13% 24,40 26,29 25,02 24,40 24,50 1.647 922.421.400
5/8/2011 26,32 26,38 +2,25% 25,10 27,00 26,01 26,38 26,50 1.856 1.276.528.000
4/8/2011 26,02 25,80 -3,37% 25,00 26,25 25,56 25,70 25,80 1.254 1.114.170.400
3/8/2011 27,54 26,70 -1,51% 26,09 27,56 26,55 26,45 26,70 1.239 939.950.000
2/8/2011 27,03 27,11 -0,70% 26,51 27,87 27,61 27,10 27,15 1.262 1.132.949.900
1/8/2011 26,66 27,30 +2,82% 26,65 27,46 27,21 25,43 27,30 1.232 1.453.780.200
29/7/2011 26,46 26,55 +0,57% 26,00 27,15 26,54 26,30 26,55 608 564.332.400
28/7/2011 26,03 26,40 +0,61% 25,97 26,75 26,50 26,40 26,65 658 721.180.400
27/7/2011 26,47 26,24 -0,61% 26,16 27,00 26,56 26,24 26,45 1.075 1.425.472.200
26/7/2011 26,31 26,40 -0,34% 26,00 26,80 26,34 26,40 26,49 619 361.221.300
25/7/2011 26,15 26,49 -0,04% 25,73 26,94 26,51 26,24 26,49 649 673.652.000
22/7/2011 26,21 26,50 +1,11% 25,88 27,08 26,78 26,50 26,52 773 653.024.800
21/7/2011 26,20 26,21 -0,15% 25,65 26,36 26,10 26,21 26,29 979 582.914.800
20/7/2011 25,35 26,25 +2,86% 25,35 26,45 26,09 26,01 26,25 1.416 931.540.300
19/7/2011 24,72 25,52 +3,53% 24,08 25,83 25,30 25,52 25,59 1.142 2.035.948.500
18/7/2011 23,50 24,65 +1,82% 23,50 24,89 24,52 24,61 24,65 800 2.397.210.500
15/7/2011 24,30 24,21 -2,18% 24,16 24,74 24,45 24,21 24,40 679 997.602.300
14/7/2011 25,00 24,75 -1,00% 24,31 25,04 24,66 24,65 24,75 831 1.331.869.500
13/7/2011 25,11 25,00 -1,07% 24,85 25,75 25,02 24,95 25,00 720 705.382.800
12/7/2011 25,42 25,27 -0,90% 24,85 25,45 25,27 24,85 25,27 335 729.039.200
11/7/2011 25,97 25,50 -1,54% 25,35 25,97 25,72 25,25 25,50 507 506.090.300
8/7/2011 26,30 25,90 -0,77% 25,65 26,48 26,06 25,90 25,91 665 892.924.000
7/7/2011 26,30 26,10 -0,76% 25,83 26,30 26,07 25,85 26,10 664 904.874.600
6/7/2011 26,01 26,30 +0,57% 25,95 26,30 26,21 26,00 26,30 800 604.177.000
5/7/2011 26,70 26,15 -2,06% 25,95 26,84 26,24 26,15 26,22 562 341.991.200
4/7/2011 26,01 26,70 +1,99% 25,95 27,00 26,69 26,65 26,70 514 425.205.700
1/7/2011 26,30 26,18 +0,69% 25,85 26,44 26,25 26,18 26,30 689 1.007.895.600
30/6/2011 26,47 26,00 -0,38% 26,00 26,47 26,26 26,00 26,25 709 2.749.446.400
29/6/2011 26,75 26,10 -3,15% 26,08 26,96 26,41 26,10 26,20 605 1.304.697.500
28/6/2011 26,15 26,95 +3,65% 25,79 26,95 26,25 26,20 26,95 626 805.385.400
27/6/2011 26,89 26,00 -3,31% 25,91 26,93 26,16 26,00 26,13 893 707.242.500
24/6/2011 26,28 26,89 +2,05% 25,87 27,20 26,64 26,80 26,89 1.378 1.235.912.100
22/6/2011 26,31 26,35 -0,94% 26,10 26,74 26,53 26,23 26,73 562 993.007.200
21/6/2011 26,07 26,60 +2,31% 25,72 26,65 26,54 26,60 26,69 611 593.573.000
20/6/2011 25,70 26,00 +0,70% 25,11 26,24 25,77 25,78 26,00 1.414 938.887.100
17/6/2011 26,51 25,82 -2,31% 25,82 26,75 26,11 25,82 26,10 1.422 1.068.409.100
16/6/2011 26,89 26,43 -1,42% 25,85 26,90 26,48 26,43 26,60 826 606.336.900
15/6/2011 26,60 26,81 -0,70% 26,33 27,23 26,89 26,76 26,81 853 630.126.900
14/6/2011 27,19 27,00 0,00% 26,50 27,34 26,83 27,00 27,14 1.563 751.752.300
13/6/2011 28,01 27,00 -3,88% 26,90 28,01 27,11 27,00 27,17 1.020 1.271.738.200
10/6/2011 27,51 28,09 +1,74% 26,84 28,09 27,14 27,97 28,09 728 1.023.667.900
9/6/2011 27,87 27,61 -1,74% 27,55 28,10 27,72 27,61 27,85 495 470.749.300
8/6/2011 27,86 28,10 +0,90% 27,53 28,10 27,91 27,82 28,10 403 277.770.600
7/6/2011 27,90 27,85 -0,14% 27,10 28,18 27,78 27,84 28,00 673 486.209.900
6/6/2011 27,81 27,89 +1,05% 27,03 28,00 27,71 27,35 27,89 513 487.585.600
3/6/2011 28,14 27,60 -1,92% 27,60 28,15 27,72 27,60 27,80 1.217 805.354.000
2/6/2011 27,86 28,14 +0,21% 27,86 28,48 28,03 27,95 28,14 1.120 1.062.959.300
1/6/2011 28,41 28,08 -1,47% 27,98 28,47 28,17 28,08 28,31 769 531.343.100
31/5/2011 28,37 28,50 +1,86% 27,99 28,50 28,34 28,10 28,50 732 727.957.800
30/5/2011 28,85 27,98 -1,82% 27,98 28,87 28,49 27,98 28,60 223 182.103.800
27/5/2011 27,95 28,50 +1,97% 27,63 28,75 28,52 28,41 28,50 521 527.106.900
26/5/2011 28,39 27,95 -1,58% 27,95 28,40 28,12 27,95 28,32 570 388.883.700
25/5/2011 28,04 28,40 +1,57% 28,00 28,66 28,31 28,35 28,40 445 862.469.100
24/5/2011 28,28 27,96 -0,14% 27,91 28,50 28,20 27,96 28,30 619 576.915.000
23/5/2011 28,15 28,00 -1,06% 27,83 28,95 28,21 28,00 28,65 576 493.820.700
20/5/2011 28,92 28,30 -1,39% 28,15 28,92 28,53 28,28 28,30 674 645.360.400
19/5/2011 28,96 28,70 +0,07% 28,30 29,27 28,73 28,70 28,86 715 657.363.600
18/5/2011 28,57 28,68 +1,31% 27,71 29,68 28,83 28,50 28,68 1.681 1.219.003.200
17/5/2011 28,52 28,31 -1,53% 28,20 29,20 28,72 28,31 28,50 930 561.520.500
16/5/2011 28,35 28,75 +0,28% 27,62 29,24 28,91 28,75 28,84 837 860.260.800
13/5/2011 28,70 28,67 +0,60% 28,36 29,00 28,64 28,35 28,67 531 686.037.600
12/5/2011 28,00 28,50 +1,79% 27,71 28,89 28,41 28,41 28,50 733 675.880.700
11/5/2011 27,84 28,00 +0,57% 27,05 28,38 27,72 27,60 28,00 622 834.343.900
10/5/2011 28,03 27,84 -0,96% 27,23 28,83 27,87 27,77 27,84 623 702.876.200
9/5/2011 28,35 28,11 -0,88% 28,05 28,83 28,54 28,11 28,50 1.122 1.392.619.500
6/5/2011 27,50 28,36 +4,04% 27,45 28,36 28,03 27,90 28,36 1.701 1.232.637.600
5/5/2011 27,07 27,26 +1,15% 26,85 28,70 27,62 27,26 27,34 1.927 1.490.584.800
4/5/2011 26,50 26,95 +2,67% 26,49 27,49 26,95 26,72 26,95 1.660 1.356.753.500
3/5/2011 26,31 26,25 -0,61% 25,76 26,75 26,37 26,14 26,25 1.155 664.831.100
2/5/2011 25,47 26,41 +3,98% 25,29 26,41 26,11 26,41 26,50 482 467.559.800
29/4/2011 24,82 25,40 +1,56% 24,82 25,48 25,00 25,15 25,40 1.444 1.377.211.400
28/4/2011 25,67 25,01 -3,81% 25,01 26,07 25,50 25,01 25,07 1.388 1.909.405.300
27/4/2011 26,08 26,00 -0,57% 25,60 26,36 25,91 25,90 26,00 491 724.439.600
26/4/2011 26,17 26,15 +0,19% 26,01 26,56 26,25 26,14 26,15 1.552 958.378.400
25/4/2011 26,45 26,10 -0,76% 26,10 26,64 26,40 26,10 26,40 685 374.215.800
20/4/2011 26,50 26,30 +1,15% 25,92 26,50 26,32 26,02 26,30 951 2.060.556.300
19/4/2011 26,99 26,00 -3,53% 26,00 27,00 26,57 26,00 26,30 407 431.776.700
18/4/2011 26,88 26,95 -0,19% 26,31 27,10 26,85 26,50 26,95 757 547.386.500
15/4/2011 26,13 27,00 +2,86% 25,91 27,45 26,80 26,80 27,00 652 567.272.000
14/4/2011 26,79 26,25 -2,78% 25,90 27,01 26,22 26,10 26,25 1.739 1.462.902.900
13/4/2011 26,79 27,00 +0,26% 26,23 27,33 27,02 26,82 27,00 648 549.341.800
12/4/2011 26,75 26,93 -0,63% 26,41 27,01 26,81 26,52 26,93 671 335.765.600
11/4/2011 26,50 27,10 +1,12% 26,29 27,15 26,95 26,80 27,10 1.515 939.138.000
8/4/2011 26,75 26,80 +0,79% 25,85 26,80 26,36 26,10 26,80 964 481.268.400
7/4/2011 26,24 26,59 +1,49% 25,40 27,10 26,69 26,35 26,59 1.145 1.153.671.300
6/4/2011 25,86 26,20 +1,16% 25,60 26,44 26,09 25,99 26,20 1.545 952.883.600
5/4/2011 25,96 25,90 0,00% 25,70 26,85 26,24 25,90 25,92 1.690 968.650.400
4/4/2011 27,20 25,90 -4,22% 25,90 27,50 26,38 25,90 26,00 1.123 1.423.484.400
1/4/2011 26,68 27,04 +1,35% 26,25 27,69 26,69 26,66 27,04 1.158 1.569.691.700
31/3/2011 26,61 26,68 +1,10% 26,10 26,98 26,72 26,41 26,68 1.015 1.303.267.900
30/3/2011 25,51 26,39 +3,90% 25,51 26,90 26,28 26,37 26,40 1.634 1.433.222.000
29/3/2011 24,70 25,40 +2,01% 24,64 25,70 25,35 25,30 25,40 704 505.997.900
28/3/2011 25,68 24,90 -1,78% 24,38 25,95 25,10 24,90 24,95 1.065 536.310.100
25/3/2011 25,16 25,35 +1,36% 25,16 25,90 25,60 25,35 25,75 871 1.026.796.600
24/3/2011 24,66 25,01 +1,67% 24,49 25,78 25,14 25,01 25,06 1.550 1.135.614.800
23/3/2011 24,47 24,60 +0,57% 24,25 24,82 24,52 24,60 24,70 1.306 1.307.668.300
22/3/2011 23,23 24,46 +4,31% 23,20 24,85 24,13 24,40 24,47 1.456 1.406.679.100
21/3/2011 22,84 23,45 +4,22% 22,84 23,64 23,33 23,45 23,49 1.867 1.278.760.300
18/3/2011 23,20 22,50 -3,02% 22,50 23,47 22,92 22,50 22,66 807 720.163.400
17/3/2011 23,02 23,20 +0,87% 22,22 23,50 23,07 23,00 23,20 633 394.822.500
16/3/2011 23,28 23,00 0,00% 23,00 23,44 23,08 23,00 23,30 793 478.987.700
15/3/2011 23,57 23,00 -1,92% 22,60 23,70 23,20 23,00 23,55 697 969.010.600
14/3/2011 23,20 23,45 +0,26% 23,20 24,00 23,70 23,45 23,94 976 377.194.900
11/3/2011 23,50 23,39 -0,97% 23,10 23,78 23,45 23,27 23,39 774 729.003.800
10/3/2011 23,90 23,62 -1,30% 22,75 23,90 23,56 23,62 23,76 802 396.527.300
9/3/2011 22,90 23,93 +5,56% 22,84 24,31 23,70 23,93 23,98 1.519 892.882.400
4/3/2011 22,60 22,67 +0,76% 22,41 23,04 22,68 22,67 22,80 332 322.996.600
3/3/2011 22,60 22,50 0,00% 22,39 22,79 22,65 22,46 22,50 313 361.879.500
2/3/2011 22,28 22,50 +0,99% 22,19 22,84 22,44 22,30 22,50 1.362 1.118.544.400
1/3/2011 22,45 22,28 -0,54% 22,05 22,88 22,40 22,28 22,65 1.510 930.591.200
28/2/2011 22,20 22,40 +1,82% 22,08 22,90 22,44 22,35 22,40 750 1.564.423.900
25/2/2011 22,11 22,00 -1,57% 21,85 22,51 22,15 22,00 22,08 1.810 1.138.506.200
24/2/2011 22,90 22,35 -2,40% 22,23 23,03 22,50 22,31 22,35 1.915 1.061.238.900
23/2/2011 22,92 22,90 -0,87% 22,69 23,73 23,06 22,90 23,33 2.312 1.076.554.800
22/2/2011 23,50 23,10 -3,14% 22,90 23,60 23,24 23,00 23,10 1.313 840.742.100
21/2/2011 24,09 23,85 +0,21% 23,50 24,10 23,78 23,50 23,85 493 461.467.600
18/2/2011 23,70 23,80 +0,85% 23,70 24,33 24,04 23,80 24,00 571 417.179.300
17/2/2011 23,89 23,60 -0,63% 22,91 24,00 23,70 23,60 23,85 1.130 646.551.600
16/2/2011 22,00 23,75 +7,47% 21,95 23,98 23,39 23,66 23,75 1.893 1.735.452.200
15/2/2011 21,30 22,10 +3,27% 21,26 22,45 22,17 22,10 22,25 747 1.523.348.400
14/2/2011 20,72 21,40 +3,83% 20,51 21,42 21,01 21,30 21,40 247 472.570.500
11/2/2011 20,45 20,61 +1,78% 20,07 20,90 20,40 20,61 20,85 488 1.173.823.300
10/2/2011 21,00 20,25 -3,94% 20,23 21,39 20,60 20,21 20,25 1.748 1.467.320.000
9/2/2011 21,11 21,08 -1,03% 20,77 21,50 21,24 21,08 21,18 1.172 1.440.596.900
8/2/2011 20,10 21,30 +5,24% 19,67 21,30 20,96 21,25 21,30 808 1.030.435.500
7/2/2011 20,15 20,24 -0,78% 19,87 20,98 20,16 20,24 20,70 810 508.399.400
4/2/2011 20,85 20,40 -2,95% 19,50 21,00 20,54 20,26 20,40 532 259.871.600
3/2/2011 21,44 21,02 -2,73% 20,50 21,94 20,95 21,02 21,05 2.422 2.447.873.300
2/2/2011 22,26 21,61 -2,96% 21,55 22,47 21,77 21,59 21,61 1.049 400.781.700
1/2/2011 22,59 22,27 -1,02% 21,96 22,77 22,26 22,10 22,27 823 1.125.229.100
31/1/2011 21,83 22,50 +4,65% 20,95 22,50 21,62 22,30 22,50 892 840.076.000
28/1/2011 22,71 21,50 -4,44% 21,50 22,72 21,91 21,50 21,80 1.088 701.321.700
27/1/2011 23,90 22,50 -5,26% 21,21 24,46 23,12 22,33 22,50 2.132 2.463.582.700
26/1/2011 25,05 23,75 -5,00% 23,75 25,07 24,35 23,75 24,00 803 669.372.100
24/1/2011 25,46 25,00 -2,53% 24,81 25,76 25,34 25,00 25,45 995 717.550.200
21/1/2011 25,55 25,65 +0,04% 25,31 25,79 25,59 25,60 25,65 376 250.798.000
20/1/2011 25,55 25,64 -0,04% 25,38 25,70 25,58 25,51 25,64 2.058 1.060.385.000
19/1/2011 25,88 25,65 -0,12% 25,32 25,90 25,69 25,33 25,65 946 1.136.621.900
18/1/2011 26,00 25,68 -1,23% 25,30 26,16 25,74 25,53 25,68 899 1.463.032.200
17/1/2011 25,70 26,00 +1,96% 25,35 26,10 25,76 25,90 26,00 324 457.538.400
14/1/2011 25,52 25,50 +0,39% 25,17 25,90 25,50 25,50 25,59 339 324.938.400
13/1/2011 25,78 25,40 -0,97% 25,23 25,82 25,41 25,40 25,50 224 354.059.800
12/1/2011 25,52 25,65 -0,50% 25,41 25,90 25,65 25,60 25,80 583 591.693.200
11/1/2011 25,30 25,78 +2,38% 25,21 25,97 25,60 25,54 25,78 477 374.577.100
10/1/2011 25,05 25,18 +0,72% 25,02 25,49 25,18 25,15 25,18 525 648.083.500
7/1/2011 24,99 25,00 -0,60% 24,87 25,58 25,15 25,00 25,34 1.055 992.478.300
6/1/2011 25,30 25,15 -0,59% 24,54 25,40 25,11 25,15 25,30 622 841.754.300
5/1/2011 25,49 25,30 -2,24% 25,30 26,20 25,62 25,28 25,30 689 886.041.000
4/1/2011 25,19 25,88 +3,52% 25,01 25,88 25,56 25,68 25,88 765 803.399.000
3/1/2011 25,00 25,00 -0,36% 24,77 25,99 25,31 25,00 25,20 1.322 796.664.600
30/12/2010 24,49 25,09 +2,83% 24,20 25,09 24,93 25,09 25,11 910 1.023.361.500
29/12/2010 23,93 24,40 +3,39% 23,67 24,40 24,18 24,21 24,40 616 279.342.400
28/12/2010 23,11 23,60 +0,85% 23,11 24,00 23,78 23,60 23,94 853 424.476.400
27/12/2010 23,50 23,40 -0,85% 23,04 23,59 23,33 23,27 23,60 237 122.064.500
23/12/2010 22,76 23,60 +3,51% 22,76 23,60 23,06 23,20 23,60 810 562.973.600
22/12/2010 23,40 22,80 -1,72% 22,80 23,40 23,06 22,75 22,80 913 618.559.700
21/12/2010 23,16 23,20 -0,64% 22,95 23,37 23,10 23,20 23,27 538 633.121.900
20/12/2010 22,77 23,35 +1,52% 22,20 23,35 23,01 23,34 23,41 689 651.158.900
17/12/2010 22,70 23,00 +1,32% 22,32 23,04 22,70 22,60 23,00 904 796.381.300
16/12/2010 23,61 22,70 -3,40% 22,40 23,73 22,99 22,67 22,70 1.328 1.223.388.800
15/12/2010 24,05 23,50 -2,08% 23,50 24,40 23,86 23,50 23,71 1.019 667.056.600
14/12/2010 23,61 24,00 +0,84% 23,61 24,43 24,03 23,76 24,00 948 502.549.900
13/12/2010 24,36 23,80 -1,45% 23,73 24,84 24,13 23,80 24,29 936 578.505.600
10/12/2010 24,22 24,15 -0,66% 23,57 25,00 24,08 24,12 24,15 1.250 1.391.452.000
9/12/2010 25,36 24,31 -4,29% 24,10 25,46 24,80 24,31 24,61 1.019 835.311.000
8/12/2010 25,46 25,40 +0,20% 25,04 25,50 25,26 25,30 25,40 691 495.921.700
7/12/2010 24,45 25,35 +4,36% 24,45 25,45 25,08 25,30 25,35 2.320 1.866.704.100
6/12/2010 24,19 24,29 +1,63% 23,90 24,60 24,32 24,15 24,29 798 681.624.000
3/12/2010 24,11 23,90 +0,08% 23,50 24,69 24,18 23,90 24,00 1.682 1.294.478.200
2/12/2010 23,90 23,88 0,00% 23,40 23,98 23,71 23,75 23,88 2.681 3.383.826.900
1/12/2010 25,88 23,88 -5,98% 23,88 25,88 24,27 23,88 23,90 3.395 4.333.188.400
30/11/2010 27,26 25,40 -5,93% 25,25 27,75 25,66 25,40 25,43 9.156 20.308.452.500
29/11/2010 27,70 27,00 -2,70% 26,80 27,80 27,06 26,80 27,00 2.835 4.919.597.700
26/11/2010 27,80 27,75 -0,50% 27,52 28,03 27,71 27,69 27,75 1.940 1.122.290.700
25/11/2010 27,49 27,89 +0,69% 27,05 28,99 28,23 27,79 27,89 981 911.274.000
24/11/2010 27,30 27,70 +4,10% 26,90 27,93 27,60 27,55 27,72 2.261 1.608.157.900
23/11/2010 26,75 26,61 -2,53% 26,30 27,40 26,98 26,61 27,00 2.066 1.385.861.100
22/11/2010 26,81 27,30 +2,06% 26,54 27,88 27,12 27,20 27,30 2.318 1.727.363.900
19/11/2010 25,86 26,75 +3,68% 25,30 27,78 26,32 26,75 26,76 2.556 2.394.709.200
18/11/2010 24,70 25,80 +5,52% 24,66 26,19 25,69 25,75 25,80 1.715 1.060.553.800
17/11/2010 24,30 24,45 +0,62% 23,88 24,64 24,27 24,45 24,54 1.956 1.217.627.900
16/11/2010 23,80 24,30 +2,10% 23,80 24,90 24,43 24,30 24,70 3.498 2.048.552.100
12/11/2010 24,00 23,80 -0,83% 23,39 24,58 24,18 23,80 24,20 1.898 859.625.500
11/11/2010 23,99 24,00 +3,90% 23,31 24,72 24,08 23,93 24,00 4.723 3.052.923.400
10/11/2010 23,32 23,10 -1,66% 23,00 23,55 23,20 23,10 23,20 415 290.117.700
9/11/2010 23,96 23,49 -2,08% 23,00 24,11 23,62 23,25 23,49 871 530.791.600
8/11/2010 24,21 23,99 -2,08% 23,81 24,46 24,00 23,90 23,99 381 728.435.700
5/11/2010 25,30 24,50 -1,17% 24,25 25,30 24,60 24,35 24,50 379 592.756.800
4/11/2010 25,55 24,79 -2,02% 24,62 25,60 24,93 24,66 24,79 630 2.151.088.000
3/11/2010 25,20 25,30 +0,88% 25,01 25,50 25,33 25,20 25,30 536 1.307.576.900
1/11/2010 24,99 25,08 +0,32% 24,79 25,28 25,08 24,85 25,08 638 718.839.800
29/10/2010 24,12 25,00 +3,31% 24,12 25,00 24,57 24,70 25,00 716 1.730.324.100
28/10/2010 24,99 24,20 -0,82% 23,69 24,99 24,18 24,20 24,29 809 917.011.200
27/10/2010 24,99 24,40 -0,81% 24,11 25,30 24,78 24,32 24,65 840 1.585.711.500
26/10/2010 23,43 24,60 +3,80% 23,43 25,24 24,35 24,57 24,60 730 451.914.900
25/10/2010 24,09 23,70 +0,94% 23,51 24,11 23,79 23,50 23,70 324 194.664.600
22/10/2010 23,27 23,48 +2,09% 23,17 23,79 23,59 23,41 23,48 344 152.184.200
21/10/2010 23,29 23,00 +1,32% 23,00 23,90 23,37 23,00 23,35 546 634.475.700
20/10/2010 23,30 22,70 +2,34% 22,00 23,49 22,76 22,70 23,15 934 1.090.806.500
19/10/2010 23,40 22,18 -4,40% 22,00 23,90 22,56 22,11 22,18 1.153 1.519.640.300
18/10/2010 23,89 23,20 -1,61% 23,01 25,91 24,36 23,20 23,45 956 996.671.900
15/10/2010 22,45 23,58 +5,03% 22,45 23,65 23,04 23,55 23,58 614 656.471.300
14/10/2010 22,89 22,45 +0,22% 22,13 22,89 22,47 22,21 22,45 546 637.051.600
13/10/2010 21,37 22,40 +5,41% 21,35 22,80 21,93 22,26 22,40 802 851.682.800
11/10/2010 21,69 21,25 +0,66% 21,05 21,74 21,30 21,22 21,30 1.018 483.700.100
8/10/2010 22,05 21,11 -2,81% 21,11 22,29 21,81 21,11 21,48 625 376.221.900
7/10/2010 23,42 21,72 -5,11% 21,72 23,42 22,36 21,72 21,90 627 531.958.600
6/10/2010 22,20 22,89 +2,92% 21,71 22,89 22,15 22,51 22,89 487 474.316.200
5/10/2010 20,89 22,24 +6,41% 20,89 22,24 21,51 21,65 22,24 458 526.819.300
4/10/2010 20,47 20,90 +1,95% 20,17 20,90 20,48 20,52 20,95 573 582.335.400
1/10/2010 19,90 20,50 +3,07% 19,80 20,74 20,28 20,00 20,50 923 1.212.143.600
30/9/2010 19,40 19,89 +2,21% 19,25 19,89 19,73 19,45 19,89 186 1.953.456.200
29/9/2010 19,32 19,46 +0,57% 19,20 19,50 19,44 19,35 19,46 131 763.482.800
28/9/2010 19,41 19,35 -0,46% 19,16 19,50 19,31 19,15 19,35 264 331.209.900
27/9/2010 19,50 19,44 +0,21% 19,35 19,50 19,45 19,26 19,44 837 933.291.000
24/9/2010 19,21 19,40 -1,77% 19,21 19,79 19,50 19,40 19,75 719 748.586.000
23/9/2010 19,30 19,75 +2,60% 18,99 19,75 19,43 19,22 19,75 462 242.363.700
22/9/2010 19,20 19,25 -0,77% 19,00 19,40 19,23 19,25 19,30 357 973.480.800
21/9/2010 19,49 19,40 -0,51% 19,10 19,53 19,36 19,27 19,40 510 826.077.600
20/9/2010 18,86 19,50 +3,72% 18,85 19,54 19,44 19,22 19,50 407 317.188.200
17/9/2010 19,20 18,80 -2,08% 17,50 19,51 18,73 18,40 18,80 809 793.034.700
16/9/2010 19,00 19,20 +1,59% 19,00 19,40 19,24 19,01 19,20 753 599.761.300
15/9/2010 19,29 18,90 -0,79% 18,60 19,53 18,89 18,76 18,90 454 355.876.000
14/9/2010 19,37 19,05 -2,51% 19,00 19,41 19,28 19,05 19,30 618 490.577.500
13/9/2010 19,85 19,54 -1,31% 19,17 19,93 19,57 19,43 19,54 425 431.991.700
10/9/2010 19,64 19,80 +0,51% 19,35 19,84 19,73 19,70 19,80 666 772.716.200
9/9/2010 19,65 19,70 -0,96% 19,40 19,89 19,68 19,55 19,75 557 1.240.757.100
8/9/2010 19,69 19,89 +0,71% 19,45 19,89 19,62 19,65 19,89 422 1.462.108.100
6/9/2010 19,51 19,75 0,00% 19,50 19,75 19,57 19,50 19,75 82 150.932.200
3/9/2010 19,25 19,75 +2,86% 19,07 19,75 19,51 19,50 19,75 476 626.069.800
2/9/2010 19,05 19,20 +1,32% 18,89 19,20 19,00 19,00 19,20 135 624.058.900
1/9/2010 18,71 18,95 +1,39% 18,71 19,04 18,89 18,90 18,95 507 3.000.752.000
31/8/2010 18,50 18,69 +1,03% 18,43 18,81 18,68 18,65 18,70 582 850.638.800
30/8/2010 18,89 18,50 -2,43% 18,32 19,29 18,78 18,50 18,70 499 389.759.200
27/8/2010 19,00 18,96 -0,21% 18,54 19,42 19,02 18,95 19,00 714 364.582.800
26/8/2010 18,49 19,00 +4,40% 18,31 19,00 18,76 18,91 19,00 201 286.847.400
25/8/2010 18,74 18,20 -2,41% 18,01 18,75 18,25 18,20 18,28 369 393.895.800
24/8/2010 18,81 18,65 -1,84% 18,38 18,81 18,64 18,60 18,65 315 202.815.600
23/8/2010 18,01 19,00 +6,15% 18,01 19,00 18,58 18,50 19,00 933 832.375.900
20/8/2010 18,26 17,90 -1,92% 17,62 18,40 17,92 17,90 18,00 759 435.499.400
19/8/2010 19,49 18,25 -4,45% 18,11 19,49 18,63 18,25 18,30 976 1.073.420.600
18/8/2010 20,01 19,10 +0,69% 19,05 20,30 19,53 19,10 19,19 882 1.218.827.200
17/8/2010 17,70 18,97 +7,18% 17,70 19,47 18,09 18,90 18,97 469 1.411.520.500
16/8/2010 17,15 17,70 +4,12% 17,15 17,99 17,47 17,65 17,70 154 428.911.900
13/8/2010 17,20 17,00 +0,59% 16,85 17,20 17,00 17,00 17,05 114 185.710.500
12/8/2010 17,01 16,90 +0,12% 16,79 17,01 16,89 16,83 16,90 163 740.511.300
11/8/2010 17,00 16,88 -1,29% 16,74 17,06 16,90 16,88 16,90 249 325.801.800
10/8/2010 17,10 17,10 -0,47% 16,92 17,36 17,06 16,93 17,10 204 432.737.700
9/8/2010 16,61 17,18 +1,66% 16,61 17,18 16,90 17,00 17,18 290 139.673.500
6/8/2010 16,90 16,90 -0,88% 16,50 17,13 16,83 16,60 16,90 490 789.470.000
5/8/2010 17,04 17,05 +0,06% 16,80 17,25 17,07 17,03 17,05 834 1.339.289.500
4/8/2010 17,03 17,04 +0,77% 16,76 17,10 16,93 16,90 17,04 70 324.205.800
3/8/2010 16,80 16,91 +1,26% 16,80 17,10 16,96 16,91 17,08 428 329.226.200
2/8/2010 16,51 16,70 +1,21% 16,50 17,70 16,88 16,67 16,70 236 207.122.700
30/7/2010 16,01 16,50 +1,85% 16,01 16,60 16,54 16,50 16,55 569 411.914.000
29/7/2010 16,10 16,20 +0,62% 16,04 16,32 16,13 16,20 16,30 178 186.849.100
28/7/2010 16,26 16,10 -0,31% 16,10 16,29 16,12 16,10 16,15 120 295.338.000
27/7/2010 16,40 16,15 +0,62% 16,07 16,42 16,20 16,15 16,29 63 233.848.300
26/7/2010 16,70 16,05 -2,43% 16,00 16,70 16,20 16,05 16,30 176 655.762.000
23/7/2010 16,50 16,45 +0,92% 16,25 16,94 16,41 16,30 16,60 107 130.842.300
22/7/2010 16,35 16,30 +1,88% 16,06 16,58 16,29 16,30 16,34 220 198.616.600
21/7/2010 16,49 16,00 -1,54% 15,86 17,00 16,18 16,00 16,20 350 295.726.100
20/7/2010 16,49 16,25 -0,91% 16,25 16,60 16,40 16,25 16,40 168 263.285.500
19/7/2010 16,64 16,40 +0,61% 16,20 16,64 16,39 16,25 16,40 106 82.968.600
16/7/2010 16,79 16,30 -1,27% 16,25 16,79 16,34 16,30 16,45 101 130.902.700
15/7/2010 16,30 16,51 +0,98% 16,30 16,70 16,50 16,51 16,55 172 274.960.600
14/7/2010 16,14 16,35 +1,24% 16,14 16,95 16,27 16,31 16,35 179 578.172.500
13/7/2010 15,97 16,15 +2,28% 15,90 16,20 16,04 16,15 16,20 321 503.999.500
12/7/2010 16,08 15,79 -0,44% 15,46 16,08 15,75 15,79 15,80 227 319.116.400
8/7/2010 16,38 15,86 -0,88% 15,66 16,38 16,03 15,86 16,10 312 331.337.400
7/7/2010 16,43 16,00 -1,42% 15,90 16,86 16,07 16,00 16,07 197 185.193.700
6/7/2010 16,25 16,23 +1,18% 16,00 16,97 16,31 16,20 16,23 422 283.931.400
5/7/2010 16,44 16,04 +1,52% 16,00 16,80 16,15 16,00 16,05 519 501.604.400
2/7/2010 16,30 15,80 -75,20% 15,80 16,96 16,36 15,50 15,80 208 220.276.600
1/7/2010 64,00 63,70 +1,27% 61,67 64,52 63,64 63,70 63,89 72 175.649.400
30/6/2010 61,00 62,90 +3,37% 61,00 62,90 61,82 62,50 62,90 115 536.645.500
29/6/2010 60,80 60,85 -0,57% 60,30 62,72 61,21 60,85 62,00 178 320.170.700
28/6/2010 60,98 61,20 +3,20% 60,03 61,20 60,88 60,50 61,20 119 284.348.900
25/6/2010 59,80 59,30 -0,84% 59,30 61,20 60,38 59,30 60,50 91 194.963.400
24/6/2010 58,95 59,80 -0,33% 58,90 60,00 59,73 59,80 60,20 35 77.063.400
23/6/2010 60,25 60,00 -0,41% 58,98 60,44 59,74 58,20 60,00 74 169.679.200
22/6/2010 58,94 60,25 +4,20% 58,75 60,42 59,89 60,00 60,25 303 561.261.300
21/6/2010 58,05 57,82 -0,40% 57,82 60,43 58,94 57,82 59,50 134 285.865.200
18/6/2010 58,09 58,05 +0,61% 58,01 58,50 58,13 58,05 58,40 49 273.835.000
17/6/2010 57,40 57,70 +0,35% 57,10 58,30 57,55 57,20 57,70 183 1.256.335.000
16/6/2010 57,89 57,50 -0,69% 57,49 58,39 57,76 57,50 57,89 118 326.969.100
15/6/2010 55,49 57,90 +4,53% 54,70 58,31 56,80 57,05 57,90 157 191.996.500
14/6/2010 55,49 55,39 -0,11% 55,00 55,50 55,41 54,61 55,39 34 69.828.600
11/6/2010 55,80 55,45 +0,82% 55,34 55,80 55,45 54,61 55,45 106 91.499.300
10/6/2010 55,59 55,00 0,00% 53,55 55,90 55,42 53,55 55,46 140 126.371.500
9/6/2010 55,50 55,00 -0,90% 54,57 55,90 55,39 54,61 55,49 195 691.375.400
8/6/2010 55,20 55,50 +0,91% 54,90 55,50 55,33 55,02 55,50 70 340.881.500
7/6/2010 55,47 55,00 0,00% 55,00 55,84 55,46 53,55 55,00 32 97.072.100
4/6/2010 55,00 55,00 -1,61% 55,00 55,10 55,00 55,00 55,50 19 80.311.000
2/6/2010 55,48 55,90 +1,64% 55,40 56,00 55,60 54,00 55,90 172 822.942.000
1/6/2010 55,40 55,00 -0,72% 55,00 55,50 55,31 53,80 55,00 84 154.334.400
31/5/2010 54,71 55,40 +1,28% 54,53 55,99 55,50 54,50 55,40 49 147.639.600
28/5/2010 55,00 54,70 -0,55% 54,03 55,01 54,51 54,05 54,70 72 173.909.100
27/5/2010 54,51 55,00 +0,92% 53,52 55,61 55,06 55,00 55,30 118 452.621.500
26/5/2010 55,40 54,50 -10,67% 54,16 56,03 54,97 54,50 55,30 437 577.325.400
25/5/2010 59,05 61,01 +1,67% 58,61 61,01 60,18 61,00 61,30 176 909.092.400
24/5/2010 59,49 60,01 +0,87% 59,48 60,89 60,13 60,01 60,49 63 283.849.200
21/5/2010 58,67 59,49 +4,39% 56,00 60,50 56,84 57,30 59,49 170 427.072.500
20/5/2010 57,90 56,99 -1,40% 56,20 57,90 56,80 56,80 56,99 175 528.814.600
19/5/2010 57,00 57,80 -0,19% 57,00 57,80 57,28 57,30 57,80 46 158.112.300
18/5/2010 56,01 57,91 +1,60% 56,01 57,91 57,09 57,91 57,99 175 797.657.300
17/5/2010 56,90 57,00 0,00% 56,90 57,80 57,07 57,00 57,80 82 249.411.400
14/5/2010 56,85 57,00 -0,26% 56,45 57,00 56,80 57,00 57,50 56 110.206.800
13/5/2010 58,00 57,15 -1,30% 57,00 58,00 57,38 57,15 57,40 73 253.621.300
12/5/2010 57,50 57,90 +1,76% 57,45 58,00 57,53 57,49 57,90 23 215.188.800
11/5/2010 56,50 56,90 +0,71% 56,50 57,49 56,97 56,75 56,90 236 659.172.200
10/5/2010 57,77 56,50 +4,63% 55,31 57,99 56,62 56,50 56,70 155 267.814.700
7/5/2010 56,00 54,00 -3,54% 54,00 57,00 55,11 54,00 55,00 182 664.176.100
6/5/2010 57,41 55,98 -0,48% 55,01 59,00 56,58 55,98 56,00 221 679.622.100
5/5/2010 56,02 56,25 -1,83% 56,01 57,45 56,50 56,25 56,97 144 488.749.800
4/5/2010 58,01 57,30 -1,22% 56,50 58,70 57,38 57,30 58,20 57 136.010.100
3/5/2010 55,51 58,01 +2,13% 55,51 59,30 58,04 57,51 58,95 40 55.721.400
30/4/2010 59,99 56,80 -3,24% 56,20 60,00 56,97 56,80 58,40 332 886.470.200
29/4/2010 59,97 58,70 -0,34% 58,11 59,97 58,51 57,79 58,70 113 272.110.200
28/4/2010 59,01 58,90 -1,34% 58,90 61,82 59,51 58,90 59,75 197 183.287.600
27/4/2010 60,08 59,70 -0,62% 59,17 60,40 59,87 59,00 59,82 55 126.333.400
26/4/2010 61,80 60,07 -2,80% 60,07 61,81 60,82 60,07 61,14 38 232.969.300
23/4/2010 61,75 61,80 +0,50% 61,00 61,80 61,15 61,00 61,80 25 601.762.700
22/4/2010 62,20 61,49 -1,28% 61,09 62,20 61,52 61,40 61,49 111 1.405.215.300
20/4/2010 61,22 62,29 +2,13% 61,22 62,29 61,52 61,27 62,29 68 143.977.000
19/4/2010 60,20 60,99 -1,61% 60,20 61,35 60,99 60,52 60,99 82 121.377.000
16/4/2010 61,99 61,99 -0,40% 61,05 62,00 61,96 61,25 62,20 10 26.644.700
15/4/2010 61,99 62,24 +0,47% 61,53 62,30 62,11 61,30 62,24 58 139.140.100
14/4/2010 61,95 61,95 -0,06% 61,60 62,00 61,90 61,31 61,95 86 588.748.700
13/4/2010 60,06 61,99 +3,23% 60,06 61,99 60,18 61,99 62,00 85 356.282.300
12/4/2010 62,25 60,05 -3,55% 60,05 62,26 60,73 60,05 60,48 72 399.604.900
9/4/2010 62,00 62,26 +0,42% 61,51 62,29 62,00 61,50 62,27 67 2.273.026.500
8/4/2010 62,00 62,00 +0,02% 61,00 62,00 61,76 61,50 62,00 91 229.133.000
7/4/2010 61,75 61,99 -0,48% 61,75 62,25 62,00 61,00 62,00 84 347.832.100
6/4/2010 62,26 62,29 +2,89% 60,54 62,29 61,09 61,00 62,29 41 230.332.700
5/4/2010 61,80 60,54 -2,04% 60,54 61,85 61,02 60,54 60,99 50 65.298.500
1/4/2010 61,76 61,80 +0,08% 61,45 63,00 61,98 61,80 62,30 273 1.079.200.000
31/3/2010 62,50 61,75 -0,88% 61,01 62,78 62,17 61,75 62,00 119 227.556.400
30/3/2010 62,80 62,30 -0,88% 62,10 62,95 62,49 62,30 62,70 78 2.261.695.900
29/3/2010 61,53 62,85 +1,05% 61,53 63,39 62,86 62,71 62,85 147 915.318.700
26/3/2010 62,17 62,20 -1,11% 61,00 62,90 61,56 62,20 62,80 135 1.638.785.500
25/3/2010 61,40 62,90 +1,45% 61,40 62,90 62,49 62,20 62,90 41 120.637.000
24/3/2010 61,68 62,00 +0,32% 61,40 62,00 61,58 61,40 62,00 47 92.383.300
23/3/2010 61,60 61,80 +0,08% 61,20 61,90 61,76 61,45 61,80 42 105.004.400
22/3/2010 62,04 61,75 -1,98% 61,24 62,99 61,98 61,75 62,49 181 407.263.600
19/3/2010 60,94 63,00 +3,62% 60,49 63,00 62,25 59,21 63,00 127 621.291.100
18/3/2010 59,30 60,80 +2,44% 59,30 61,62 60,47 59,51 60,80 275 716.572.000
17/3/2010 58,41 59,35 +1,45% 57,68 60,61 58,56 59,35 60,00 476 1.335.238.900
16/3/2010 59,90 58,50 -2,34% 58,50 60,00 59,53 58,01 59,00 321 532.770.500
15/3/2010 59,10 59,90 +2,94% 58,06 60,00 59,17 58,51 59,90 147 261.575.900
12/3/2010 59,39 58,19 -1,37% 57,50 59,39 58,11 57,03 58,20 250 567.228.700
11/3/2010 59,69 59,00 -0,67% 57,90 59,69 58,12 59,00 60,00 199 606.806.200
10/3/2010 57,85 59,40 +4,21% 57,85 60,00 58,61 57,80 59,40 128 202.812.200
9/3/2010 57,87 57,00 -2,56% 56,90 60,00 57,78 57,00 57,69 245 1.125.596.100
8/3/2010 61,49 58,50 -2,50% 58,40 61,49 59,22 58,50 60,50 81 185.953.200
5/3/2010 62,79 60,00 -1,64% 60,00 62,99 61,36 60,00 60,99 121 549.212.400
4/3/2010 60,89 61,00 +0,41% 60,50 62,79 61,01 61,00 62,80 246 1.055.590.400
3/3/2010 61,14 60,75 -0,57% 60,75 62,00 61,10 60,75 61,30 115 234.029.100
2/3/2010 63,31 61,10 -8,81% 60,86 63,40 61,29 61,10 61,40 158 301.553.000
1/3/2010 65,60 67,00 +0,99% 65,00 67,00 66,09 66,05 67,00 250 608.083.500
26/2/2010 65,60 66,34 -0,39% 63,68 66,98 66,14 65,52 66,34 233 1.147.685.800
25/2/2010 62,80 66,60 +6,05% 62,00 66,60 64,92 65,70 66,60 313 1.383.523.500
24/2/2010 61,71 62,80 +1,47% 61,33 63,10 62,08 61,95 62,80 54 476.847.000
23/2/2010 61,29 61,89 -1,76% 60,11 62,84 61,32 60,50 61,90 186 275.982.600
22/2/2010 62,00 63,00 +0,02% 60,55 63,00 61,91 62,00 63,00 41 59.439.000
19/2/2010 62,80 62,99 -0,02% 61,42 63,00 62,47 62,99 63,00 180 238.028.000
18/2/2010 62,81 63,00 +0,32% 61,40 63,40 62,70 60,80 63,00 88 239.524.500
17/2/2010 60,00 62,80 +5,40% 60,00 62,84 61,55 62,05 62,80 108 1.169.494.800
12/2/2010 56,92 59,58 +4,53% 56,00 60,50 57,58 58,40 59,58 138 740.849.100
11/2/2010 54,50 57,00 +5,36% 54,50 57,95 56,21 56,05 57,00 282 934.777.400
10/2/2010 55,00 54,10 -0,37% 53,71 55,01 54,65 54,10 54,20 181 714.383.300
9/2/2010 55,00 54,30 -1,00% 52,95 55,00 53,80 54,30 55,00 229 733.327.800
8/2/2010 54,25 54,85 +1,11% 54,03 55,30 54,37 54,25 54,85 63 148.437.000
5/2/2010 54,95 54,25 -3,13% 54,25 55,50 54,73 54,25 54,80 66 188.850.900
4/2/2010 58,99 56,00 -2,59% 55,00 59,01 56,28 55,25 56,00 191 599.487.000
3/2/2010 58,00 57,49 -0,36% 57,35 58,00 57,59 57,33 57,49 128 187.775.900
2/2/2010 57,51 57,70 0,00% 57,25 58,44 57,77 57,23 57,70 104 442.577.800
1/2/2010 56,80 57,70 -0,50% 56,65 58,20 57,92 57,65 57,70 53 97.311.100
29/1/2010 58,79 57,99 -0,36% 56,50 58,79 57,55 56,50 57,99 66 54.676.500
28/1/2010 59,01 58,20 -1,36% 57,02 60,29 58,33 58,00 58,20 134 708.777.400
27/1/2010 60,31 59,00 -2,48% 58,68 60,31 59,38 59,00 59,79 131 239.307.400
26/1/2010 60,55 60,50 -1,63% 60,50 61,20 60,96 60,50 61,00 48 224.337.600
22/1/2010 61,47 61,50 -0,49% 61,00 63,68 62,40 61,50 62,96 115 343.826.800
21/1/2010 62,97 61,80 -0,32% 61,05 62,99 62,00 61,25 61,80 100 359.651.000
20/1/2010 63,83 62,00 -0,40% 61,07 63,83 62,19 60,50 62,00 27 366.317.400
19/1/2010 61,98 62,25 +1,22% 61,98 62,25 62,15 62,04 62,25 69 294.597.300
18/1/2010 62,08 61,50 -2,23% 61,50 62,10 61,73 61,31 61,50 34 161.733.900
15/1/2010 63,00 62,90 -0,71% 62,89 64,00 62,94 62,75 62,90 120 1.004.021.600
14/1/2010 62,80 63,35 +0,88% 62,80 63,98 63,26 62,97 63,35 46 243.572.700
13/1/2010 62,80 62,80 -0,30% 62,21 63,19 62,78 62,61 62,80 94 463.333.900
12/1/2010 64,61 62,99 -3,09% 62,00 64,90 64,11 62,51 63,00 175 727.682.600
11/1/2010 66,90 65,00 -1,96% 64,54 67,70 66,36 65,00 65,99 142 704.786.400
8/1/2010 65,95 66,30 +0,53% 65,52 67,30 66,36 65,15 66,30 327 502.384.500
7/1/2010 65,00 65,95 +1,46% 65,00 67,90 65,74 65,05 65,95 69 456.273.200
6/1/2010 63,99 65,00 +2,36% 63,07 65,67 64,78 64,23 65,00 139 1.845.034.100
5/1/2010 64,75 63,50 -1,93% 62,90 65,00 64,04 63,50 63,90 102 1.526.941.500
4/1/2010 64,00 64,75 +1,19% 62,89 65,80 64,60 64,75 64,80 324 2.515.809.200
30/12/2009 60,01 63,99 +4,90% 60,01 63,99 62,35 62,00 63,99 139 416.537.900
29/12/2009 60,01 61,00 +1,08% 59,50 61,00 60,46 59,85 61,00 62 190.451.600
28/12/2009 60,97 60,35 -2,27% 59,03 61,50 59,89 59,70 60,40 148 1.093.135.700
23/12/2009 60,50 61,75 +2,07% 60,50 64,06 61,54 61,75 62,45 117 1.161.988.700
22/12/2009 58,84 60,50 +3,90% 58,24 61,00 60,15 60,50 60,80 356 1.292.103.900
21/12/2009 56,81 58,23 +2,57% 56,50 58,90 57,46 58,00 58,23 159 572.926.100
18/12/2009 56,99 56,77 -0,40% 56,10 57,69 56,73 56,30 58,00 207 397.146.000
17/12/2009 57,89 57,00 -1,54% 56,50 58,20 57,00 56,60 57,00 98 218.313.200
16/12/2009 57,51 57,89 +1,38% 56,30 57,94 57,03 57,00 57,89 161 452.290.500
15/12/2009 58,00 57,10 -0,78% 57,10 59,00 58,02 57,10 57,82 80 134.439.600
14/12/2009 59,70 57,55 -3,76% 57,50 60,99 59,06 57,55 58,00 237 635.588.800
11/12/2009 59,00 59,80 +0,50% 58,00 59,80 59,70 59,17 59,85 72 101.487.300
10/12/2009 57,00 59,50 +3,48% 57,00 60,44 58,35 59,01 59,50 262 380.471.900
9/12/2009 56,00 57,50 +2,68% 56,00 60,99 57,99 57,30 57,50 227 719.692.600
8/12/2009 53,30 56,00 +7,65% 52,51 56,00 55,73 54,06 56,00 184 6.447.692.900
7/12/2009 52,99 52,02 -1,85% 51,60 53,00 52,08 52,02 52,35 170 1.104.259.600
4/12/2009 54,26 53,00 -2,32% 52,75 54,26 53,52 53,00 53,50 94 182.002.800
3/12/2009 55,56 54,26 -3,78% 53,87 55,87 54,64 54,26 55,49 188 374.889.600
2/12/2009 56,16 56,39 -0,21% 55,31 56,99 56,12 55,50 56,50 108 666.158.900
1/12/2009 56,22 56,51 -0,86% 55,00 57,49 56,45 56,51 57,80 132 224.702.700
30/11/2009 55,90 57,00 +2,70% 54,15 57,00 55,38 55,00 57,00 186 279.670.500
27/11/2009 53,90 55,50 +1,83% 53,50 55,55 53,93 54,94 55,50 67 393.692.400
26/11/2009 54,51 54,50 -2,50% 53,02 55,10 53,79 54,50 54,90 131 170.004.900
25/11/2009 56,50 55,90 -1,06% 54,55 59,00 56,13 55,90 55,99 172 226.784.100
24/11/2009 56,30 56,50 +0,62% 56,00 56,50 56,44 55,27 56,50 14 32.175.000
23/11/2009 57,00 56,15 -1,49% 55,71 57,90 57,15 56,15 57,00 314 347.511.500
19/11/2009 54,00 57,00 +3,64% 54,00 57,00 56,04 55,75 57,00 102 183.817.900
18/11/2009 55,19 55,00 +0,92% 53,61 57,15 55,53 53,11 56,79 306 797.982.600
17/11/2009 53,80 54,50 +1,30% 53,10 55,26 54,66 54,50 54,80 206 706.754.800
16/11/2009 51,66 53,80 +5,49% 51,00 54,00 52,65 52,01 53,80 173 399.656.700
13/11/2009 51,50 51,00 -1,92% 50,71 51,55 50,99 50,72 52,25 99 295.265.100
12/11/2009 52,80 52,00 -1,53% 51,03 53,49 52,73 52,00 52,99 126 223.431.100
11/11/2009 54,30 52,81 -4,42% 52,81 54,90 53,63 52,81 53,85 168 230.074.000
10/11/2009 53,71 55,25 +0,55% 52,51 55,50 54,48 53,61 55,25 436 447.858.500
9/11/2009 51,50 54,95 +6,70% 51,50 54,95 53,49 53,11 54,95 121 456.879.500
6/11/2009 53,00 51,50 -2,09% 50,66 53,00 51,39 51,50 51,90 116 264.696.000
5/11/2009 52,00 52,60 +1,15% 52,00 54,70 52,97 52,60 54,35 187 459.784.600
4/11/2009 51,50 52,00 0,00% 51,50 53,05 51,99 51,50 52,00 105 603.148.400
3/11/2009 49,00 52,00 +2,97% 49,00 52,00 50,20 50,65 52,00 75 975.539.600
30/10/2009 50,10 50,50 +0,80% 50,00 50,81 50,05 50,00 50,50 95 916.548.400
29/10/2009 51,01 50,10 -1,86% 49,65 52,00 51,11 50,10 51,00 135 852.014.600
28/10/2009 53,79 51,05 -4,81% 48,29 54,46 51,00 50,50 51,05 132 374.438.100
27/10/2009 54,03 53,63 +0,24% 53,63 55,60 53,79 53,63 53,80 100 228.067.500
26/10/2009 53,60 53,50 -0,19% 53,40 55,90 53,85 53,50 54,90 252 521.824.600
23/10/2009 52,12 53,60 +1,73% 52,12 55,00 53,80 53,60 53,92 152 433.635.200
22/10/2009 52,00 52,69 +0,76% 50,68 52,90 52,11 52,01 52,70 122 372.126.100
21/10/2009 50,49 52,29 +3,57% 49,00 52,99 51,84 52,00 52,29 270 854.911.200
20/10/2009 48,80 50,49 +2,91% 47,11 50,50 49,50 49,75 50,49 365 2.375.230.100
19/10/2009 45,80 49,06 +30,65% 43,50 52,50 48,59 49,06 49,40 721 3.116.748.200
16/10/2009 37,99 37,55 -1,93% 37,49 37,99 37,57 37,55 37,70 157 459.203.800
15/10/2009 37,84 38,29 +0,90% 37,49 38,29 37,74 37,55 38,29 101 181.912.600
14/10/2009 37,51 37,95 +1,77% 36,99 38,00 37,47 37,35 37,95 148 278.070.200
13/10/2009 37,93 37,29 +0,51% 36,75 37,93 37,08 36,30 37,30 115 106.053.500
9/10/2009 38,00 37,10 -2,37% 37,10 38,00 37,35 37,10 37,97 38 90.395.200
8/10/2009 38,81 38,00 +0,26% 37,57 39,40 38,19 37,80 38,00 135 112.680.400
7/10/2009 36,31 37,90 +2,46% 36,31 38,60 37,23 37,04 37,90 184 146.320.400
6/10/2009 36,64 36,99 +2,89% 36,16 36,99 36,51 36,28 36,99 333 399.488.100
5/10/2009 35,61 35,95 +0,98% 35,61 36,50 35,76 35,95 36,20 265 408.068.100
2/10/2009 35,95 35,60 -0,97% 35,60 36,21 35,94 35,60 36,20 110 180.434.000
1/10/2009 35,60 35,95 0,00% 35,51 35,95 35,64 35,60 35,95 95 117.285.600
30/9/2009 35,80 35,95 +0,56% 35,61 36,11 35,89 35,80 35,95 100 74.669.800
29/9/2009 35,50 35,75 -0,67% 35,50 36,00 35,78 35,60 35,83 40 121.660.400
28/9/2009 35,99 35,99 -0,58% 35,98 36,00 35,99 35,65 35,99 34 61.192.600
25/9/2009 35,99 36,20 +0,56% 35,99 36,20 36,05 36,00 36,20 39 79.313.600
24/9/2009 35,51 36,00 +1,12% 35,29 36,00 35,64 35,45 36,00 45 295.836.000
23/9/2009 36,00 35,60 -1,11% 35,49 36,00 35,65 35,60 35,89 143 347.617.100
22/9/2009 35,70 36,00 +1,27% 35,60 36,16 35,97 36,00 36,13 129 74.465.600
21/9/2009 35,40 35,55 +0,42% 35,13 35,61 35,45 35,15 35,67 95 82.608.400
18/9/2009 34,30 35,40 +2,61% 34,30 35,40 34,83 34,72 35,40 156 260.886.900
17/9/2009 33,84 34,50 +1,62% 33,84 34,80 34,41 34,50 34,70 288 476.254.900
16/9/2009 33,00 33,95 +4,46% 32,81 34,06 33,53 33,70 33,95 485 383.644.300
15/9/2009 32,18 32,50 +1,09% 32,00 32,89 32,45 32,40 32,50 170 188.871.200
14/9/2009 31,99 32,15 -1,05% 31,75 32,40 32,11 32,15 32,38 329 156.700.100
11/9/2009 32,40 32,49 +0,90% 32,37 32,64 32,48 32,33 32,50 56 138.390.200
10/9/2009 32,65 32,20 -1,38% 32,20 32,65 32,42 32,20 32,38 97 115.769.800
9/9/2009 32,70 32,65 -0,40% 32,37 33,21 32,84 32,39 32,65 108 121.519.800
8/9/2009 32,80 32,78 -0,06% 32,14 33,28 32,73 32,51 32,78 91 86.755.500
4/9/2009 32,60 32,80 +0,74% 32,30 32,80 32,48 32,30 32,80 58 93.566.400
3/9/2009 32,40 32,56 +0,49% 32,00 32,70 32,49 32,40 32,57 243 489.379.200
2/9/2009 32,00 32,40 +0,93% 32,00 32,40 32,15 32,40 32,44 123 105.790.900
1/9/2009 32,00 32,10 +0,31% 31,80 32,80 32,05 32,10 32,20 211 225.345.200
31/8/2009 32,30 32,00 -0,31% 31,00 32,49 31,83 31,55 32,00 138 212.018.200
28/8/2009 31,29 32,10 +2,56% 31,29 32,84 31,91 32,10 32,30 290 521.245.600
27/8/2009 30,96 31,30 +1,29% 30,80 31,30 31,00 31,05 31,30 85 973.249.700
26/8/2009 30,20 30,90 +2,32% 29,78 30,90 30,40 30,50 30,90 36 91.833.000
25/8/2009 30,00 30,20 +0,67% 29,60 30,89 30,39 30,20 30,30 179 305.816.700
24/8/2009 30,30 30,00 -0,66% 29,96 30,30 30,04 30,00 30,15 74 159.216.400
21/8/2009 29,98 30,20 +2,20% 29,93 30,36 30,03 30,11 30,20 129 166.386.600
20/8/2009 30,47 29,55 -1,50% 29,20 30,47 29,66 29,55 29,99 225 335.559.900
19/8/2009 30,50 30,00 -0,99% 29,79 30,50 30,10 30,00 30,30 282 620.393.900
18/8/2009 31,20 30,30 0,00% 30,25 31,80 30,51 30,20 30,30 45 118.640.400
17/8/2009 31,40 30,30 -3,81% 29,90 31,40 30,37 30,00 30,30 69 68.950.300
14/8/2009 31,60 31,50 -1,81% 30,90 32,20 31,82 31,01 31,50 105 505.017.800
13/8/2009 31,42 32,08 +4,16% 30,81 32,08 31,46 30,75 32,08 64 107.369.300
12/8/2009 30,54 30,80 +0,98% 30,46 31,00 30,75 30,64 30,80 145 198.384.500
11/8/2009 30,55 30,50 0,00% 30,05 30,55 30,39 30,11 30,50 87 80.529.700
10/8/2009 30,00 30,50 +2,31% 29,90 30,95 30,12 30,00 30,50 127 133.096.000
7/8/2009 29,75 29,81 +0,37% 29,55 30,20 29,90 29,80 29,99 145 244.638.600
6/8/2009 30,93 29,70 -1,33% 29,70 31,39 30,40 29,70 30,20 91 358.223.900
5/8/2009 30,09 30,10 +0,70% 29,99 30,76 30,34 29,99 30,50 103 84.664.900
4/8/2009 30,97 29,89 -2,35% 29,56 30,97 30,13 29,89 30,11 105 148.280.700
3/8/2009 31,20 30,61 +1,19% 29,91 31,40 30,33 30,61 30,79 168 255.447.100
31/7/2009 30,04 30,25 +1,17% 29,90 31,50 30,78 30,21 30,25 178 450.133.500
30/7/2009 30,18 29,90 +0,81% 29,75 31,10 29,95 29,73 29,90 157 219.594.500
29/7/2009 29,40 29,66 +2,28% 28,75 30,32 29,30 29,65 29,66 180 823.708.200
28/7/2009 29,47 29,00 0,00% 29,00 29,99 29,25 29,00 29,39 158 204.762.300
27/7/2009 29,20 29,00 0,00% 28,80 30,35 29,19 28,82 29,00 240 307.786.300
24/7/2009 28,80 29,00 +0,35% 28,80 29,05 28,99 28,77 29,00 16 80.030.100
23/7/2009 29,00 28,90 +1,40% 28,54 29,00 28,90 28,90 28,99 90 229.216.700
22/7/2009 29,00 28,50 -0,52% 28,50 29,11 28,72 28,50 28,64 76 94.502.400
21/7/2009 28,80 28,65 -0,03% 28,64 28,84 28,71 28,65 28,85 108 163.411.300
20/7/2009 27,92 28,66 +2,36% 27,89 29,00 28,69 28,66 28,70 140 75.462.400
17/7/2009 28,26 28,00 -0,85% 28,00 28,28 28,17 28,00 28,05 100 57.749.500
16/7/2009 27,93 28,24 +1,22% 27,80 28,79 28,35 28,24 28,80 99 107.757.600
15/7/2009 27,85 27,90 +0,36% 27,80 28,36 28,03 27,90 28,30 141 308.900.300
14/7/2009 28,12 27,80 -0,36% 27,80 28,70 27,99 27,80 27,95 66 309.082.700
13/7/2009 28,26 27,90 -1,24% 27,90 28,90 28,01 27,85 27,98 65 477.425.300
10/7/2009 27,66 28,25 -1,05% 27,66 28,89 28,36 28,25 29,00 130 125.097.100
8/7/2009 28,80 28,55 -0,87% 28,50 29,00 28,67 28,55 28,70 59 61.082.700
7/7/2009 28,55 28,80 +2,49% 28,47 29,06 28,86 28,80 28,90 70 243.305.500
6/7/2009 28,63 28,10 -2,09% 27,90 28,89 28,16 28,10 28,89 38 39.716.100
3/7/2009 28,41 28,70 +1,06% 28,40 29,00 28,72 28,70 29,28 39 86.745.600
2/7/2009 29,01 28,40 -1,05% 28,40 29,34 28,92 28,40 28,85 124 414.165.200
1/7/2009 29,70 28,70 -1,41% 28,35 29,71 28,99 28,70 29,00 228 285.903.300
30/6/2009 29,66 29,11 -2,90% 29,11 29,95 29,34 29,11 29,68 65 178.712.900
29/6/2009 30,00 29,98 -0,03% 29,00 31,00 29,94 29,60 29,99 99 148.506.200
26/6/2009 29,60 29,99 +0,98% 29,60 30,80 30,12 29,55 29,99 83 381.682.200
25/6/2009 29,60 29,70 +0,64% 29,40 30,00 29,57 29,70 30,29 70 136.640.100
24/6/2009 28,61 29,51 -1,57% 28,61 30,50 29,17 29,51 29,97 54 87.234.800
23/6/2009 30,01 29,98 0,00% 29,45 30,01 29,87 29,70 29,98 21 12.547.600
22/6/2009 30,48 29,98 -0,07% 29,98 30,88 30,32 29,98 30,15 11 3.942.600
19/6/2009 29,56 30,00 +1,01% 29,55 30,15 29,97 29,80 30,00 31 91.413.500
18/6/2009 29,55 29,70 +0,03% 29,30 29,70 29,43 29,50 29,70 33 31.787.900
17/6/2009 29,20 29,69 -1,03% 29,20 29,99 29,65 29,50 29,69 19 8.598.600
16/6/2009 30,00 30,00 0,00% 29,40 30,00 29,78 29,50 30,48 28 18.466.900
15/6/2009 30,00 30,00 -2,57% 29,50 30,48 29,66 29,80 30,00 49 68.829.400
12/6/2009 29,90 30,79 +2,63% 29,90 30,87 30,42 30,00 30,79 37 38.942.400
10/6/2009 31,50 30,00 -1,35% 29,51 31,62 30,78 29,88 30,00 124 236.745.500
9/6/2009 30,50 30,41 -1,27% 30,41 30,80 30,51 30,41 30,80 6 3.356.300
8/6/2009 31,66 30,80 -3,36% 30,75 31,89 31,13 30,46 30,80 117 320.426.600
5/6/2009 31,82 31,87 +1,17% 31,80 32,70 31,99 31,66 31,87 116 60.151.000
4/6/2009 32,50 31,50 -2,78% 31,36 32,50 31,77 31,50 31,85 47 122.967.300
3/6/2009 33,16 32,40 -3,57% 32,18 33,16 32,89 32,20 32,40 44 147.720.200
2/6/2009 33,61 33,60 +0,30% 32,09 34,00 33,58 33,35 33,60 94 96.373.100
1/6/2009 32,00 33,50 +5,68% 32,00 33,85 33,13 33,21 33,50 88 231.293.700
29/5/2009 30,55 31,70 +3,32% 30,00 31,75 30,82 30,54 31,70 84 117.768.800
28/5/2009 30,74 30,68 +3,65% 30,50 31,00 30,61 30,50 30,69 68 71.326.100
27/5/2009 29,22 29,60 +2,03% 29,21 30,46 29,91 29,60 46,30 93 361.333.100
26/5/2009 28,33 29,01 -1,66% 27,60 29,89 29,23 29,01 29,50 218 952.127.700
25/5/2009 29,21 29,50 +0,99% 29,21 29,55 29,33 29,33 29,50 71 487.505.800
22/5/2009 28,40 29,21 +2,53% 28,40 29,79 28,99 29,21 29,70 91 256.024.800
21/5/2009 27,99 28,49 -0,04% 27,70 28,50 28,42 28,49 28,50 153 154.063.600
20/5/2009 28,80 28,50 +1,79% 28,40 28,80 28,51 28,32 28,49 81 118.334.100
19/5/2009 28,49 28,00 +0,54% 27,90 29,00 28,31 27,77 28,00 73 51.529.300
18/5/2009 27,61 27,85 +0,91% 27,60 27,99 27,89 27,70 27,85 34 44.359.500
15/5/2009 27,95 27,60 -1,43% 27,50 27,97 27,61 27,45 27,60 52 153.525.900
14/5/2009 28,00 28,00 0,00% 28,00 28,69 28,00 28,00 28,49 113 844.762.100
13/5/2009 27,51 28,00 -0,71% 26,88 28,10 27,38 26,96 28,00 77 67.376.900
12/5/2009 28,21 28,20 -1,40% 27,70 29,00 28,11 28,03 28,20 52 35.430.900
11/5/2009 28,52 28,60 -0,35% 27,62 29,35 28,71 28,11 28,60 83 29.580.100
8/5/2009 29,50 28,70 -0,86% 28,15 29,50 28,30 28,25 28,70 109 355.820.700
7/5/2009 28,50 28,95 +0,70% 27,99 28,95 28,21 28,70 28,95 20 15.800.100
6/5/2009 29,34 28,75 +1,34% 27,56 29,34 28,56 28,75 29,00 54 43.707.100
5/5/2009 28,90 28,37 -1,83% 28,00 28,90 28,48 28,37 28,40 51 38.166.600
4/5/2009 28,21 28,90 +4,07% 28,20 29,61 29,03 28,30 28,90 139 137.910.900
30/4/2009 26,09 27,77 +6,44% 26,09 28,49 27,10 27,77 28,23 287 296.247.300
29/4/2009 24,61 26,09 +5,41% 24,59 26,09 25,36 26,09 26,10 242 219.392.000
28/4/2009 25,37 24,75 -3,88% 24,70 25,40 24,97 24,75 25,00 29 24.223.800
27/4/2009 25,81 25,75 -0,96% 25,35 26,48 25,92 25,75 26,00 45 45.887.000
24/4/2009 26,20 26,00 +0,39% 25,95 26,25 26,13 26,00 26,21 50 76.310.200
23/4/2009 25,85 25,90 +2,37% 25,50 25,90 25,71 25,90 25,95 21 35.749.900
22/4/2009 23,85 25,30 +6,12% 23,85 25,50 24,34 24,45 25,30 109 141.911.500
20/4/2009 23,90 23,84 -0,25% 23,70 23,90 23,77 23,51 23,85 28 144.814.100
17/4/2009 23,90 23,90 -0,04% 23,80 23,95 23,89 23,82 23,90 39 1.194.728.000
16/4/2009 24,40 23,91 -2,21% 23,91 24,44 24,19 23,91 24,00 46 160.185.600
15/4/2009 24,00 24,45 -0,12% 23,75 24,47 24,28 24,00 24,48 53 23.066.300
14/4/2009 24,48 24,48 +0,29% 24,00 24,49 24,18 24,00 24,49 27 12.090.700
13/4/2009 24,15 24,41 +1,08% 24,15 24,50 24,41 24,20 24,49 37 38.093.200
9/4/2009 22,80 24,15 +5,92% 22,80 24,74 24,00 24,00 24,20 81 369.245.800
8/4/2009 22,00 22,80 +4,11% 21,98 22,80 22,42 22,80 22,95 146 596.912.200
7/4/2009 21,90 21,90 0,00% 21,76 22,00 21,88 21,90 21,95 79 87.538.000
6/4/2009 22,20 21,90 -2,41% 21,90 22,44 22,01 21,81 21,90 103 80.140.000
3/4/2009 22,50 22,44 -1,15% 22,11 22,70 22,49 22,41 22,44 39 105.935.100
2/4/2009 22,90 22,70 0,00% 22,05 22,90 22,67 22,61 22,70 90 969.469.200
1/4/2009 22,85 22,70 -1,30% 22,60 22,95 22,67 22,60 22,70 27 41.730.500
31/3/2009 23,10 23,00 -1,29% 22,70 23,39 22,97 23,00 23,38 53 216.218.700
30/3/2009 23,79 23,30 -2,10% 23,00 23,79 23,20 23,00 23,70 33 25.060.800
27/3/2009 24,00 23,80 -1,24% 23,80 24,00 23,84 23,16 23,80 8 4.053.300
26/3/2009 24,98 24,10 -0,82% 24,10 24,98 24,54 24,10 24,49 22 50.066.200
25/3/2009 23,70 24,30 +2,53% 23,70 24,30 23,89 23,85 24,30 25 111.333.300
24/3/2009 23,95 23,70 -1,25% 23,50 24,20 23,66 23,55 23,70 74 258.178.800
23/3/2009 23,89 24,00 +0,46% 23,89 24,25 23,92 23,10 23,99 10 17.941.800
20/3/2009 23,79 23,89 +2,97% 23,00 23,89 23,19 23,02 23,89 24 94.871.900
19/3/2009 23,21 23,20 -2,89% 22,90 23,21 23,18 23,15 23,20 46 42.425.600
18/3/2009 23,79 23,89 -0,25% 23,51 23,90 23,87 23,61 23,89 27 37.248.000
17/3/2009 23,44 23,95 +2,05% 23,43 23,95 23,71 23,95 23,96 13 18.256.700
16/3/2009 24,00 23,47 -2,09% 23,47 24,00 23,54 23,01 23,47 10 4.238.900
13/3/2009 23,39 23,97 +2,48% 23,00 23,97 23,37 23,10 23,97 30 11.691.900
12/3/2009 23,31 23,39 -2,46% 23,13 23,95 23,51 23,35 23,39 71 53.848.000
11/3/2009 24,00 23,98 -0,08% 23,40 24,00 23,99 22,65 23,98 15 59.992.600
10/3/2009 23,90 24,00 +4,35% 22,70 24,09 23,12 23,08 24,00 84 56.897.700
9/3/2009 24,59 23,00 -6,35% 23,00 24,59 23,13 22,85 23,00 69 73.112.000
6/3/2009 23,79 24,56 +2,76% 23,79 24,56 23,96 23,76 24,56 158 109.042.100
5/3/2009 23,35 23,90 -0,42% 22,61 23,90 23,00 23,00 23,90 155 95.469.100
4/3/2009 23,30 24,00 +4,58% 22,70 24,39 23,86 23,75 24,00 34 193.337.400
3/3/2009 22,66 22,95 +0,22% 22,65 23,12 22,96 22,95 23,12 47 80.362.200
2/3/2009 22,50 22,90 -0,43% 21,80 22,99 22,44 22,41 22,90 69 30.753.800
27/2/2009 22,60 23,00 0,00% 22,45 23,20 22,69 23,00 23,01 38 93.710.400
26/2/2009 22,50 23,00 +1,46% 22,50 23,00 22,86 22,27 23,00 62 33.158.000
25/2/2009 23,10 22,67 -1,00% 22,31 23,20 22,76 22,29 22,67 33 21.856.100
20/2/2009 22,90 22,90 +0,22% 22,44 23,00 22,67 22,71 22,90 68 91.365.900
19/2/2009 22,53 22,85 +3,96% 22,47 22,90 22,62 22,55 22,85 42 38.002.000
18/2/2009 22,29 21,98 +0,59% 21,90 22,29 21,98 21,90 21,98 79 82.873.500
17/2/2009 22,00 21,85 -1,93% 21,69 22,29 21,91 21,85 21,90 157 92.262.800
16/2/2009 22,00 22,28 +1,50% 21,94 22,30 22,03 22,15 22,30 132 192.388.400
13/2/2009 21,00 21,95 +7,07% 21,00 22,50 21,64 21,91 21,95 121 207.561.900
12/2/2009 20,71 20,50 -0,10% 20,50 21,00 20,73 20,50 20,69 119 748.572.200
11/2/2009 20,45 20,52 +2,86% 20,30 20,99 20,54 20,52 20,75 129 577.633.100
10/2/2009 20,13 19,95 -0,99% 19,50 20,13 19,53 19,54 19,95 91 1.650.036.400
9/2/2009 21,55 20,15 -3,59% 20,00 21,55 20,41 20,00 20,15 161 306.974.600
6/2/2009 21,50 20,90 -4,35% 20,80 21,79 21,19 20,69 20,90 64 152.229.600
5/2/2009 22,10 21,85 -2,46% 21,55 22,38 22,04 21,51 21,85 60 32.853.900
4/2/2009 22,86 22,40 -0,40% 22,13 22,90 22,66 22,18 22,40 68 291.507.300
3/2/2009 22,83 22,49 -4,30% 22,20 23,00 22,43 22,11 22,50 44 47.571.800
2/2/2009 23,94 23,50 -1,67% 23,49 23,95 23,50 23,00 23,50 21 250.303.300
30/1/2009 23,00 23,90 +0,84% 22,70 24,49 23,49 23,09 23,90 89 90.439.100
29/1/2009 23,90 23,70 -0,84% 23,22 23,90 23,67 23,21 23,80 28 14.918.300
28/1/2009 23,70 23,90 +0,84% 23,08 24,40 23,76 23,80 23,90 103 419.052.500
27/1/2009 23,60 23,70 +0,42% 23,60 24,29 23,70 22,50 24,15 31 140.597.200
26/1/2009 23,61 23,60 -0,13% 23,60 24,52 23,76 23,60 23,85 25 34.693.300
23/1/2009 24,00 23,63 -2,76% 23,50 24,30 23,64 23,31 23,64 43 59.829.100
22/1/2009 23,72 24,30 -0,61% 23,72 24,50 24,27 23,50 24,30 32 19.423.400
21/1/2009 24,50 24,45 +1,88% 24,30 24,50 24,45 24,10 24,45 34 16.137.100
20/1/2009 24,50 24,00 -2,00% 24,00 24,50 24,05 24,00 24,45 23 30.303.900
19/1/2009 24,49 24,49 +2,04% 24,49 24,50 24,49 23,52 24,49 14 12.246.600
16/1/2009 23,99 24,00 +0,04% 23,50 24,70 23,89 23,75 24,00 65 82.441.400
15/1/2009 24,01 23,99 -2,00% 23,56 24,01 23,97 23,51 23,99 34 41.002.700
14/1/2009 24,61 24,48 -3,05% 24,00 24,99 24,24 23,60 24,49 31 23.998.400
13/1/2009 26,10 25,25 -4,28% 25,10 26,10 25,31 24,61 25,25 19 16.198.700
12/1/2009 26,51 26,38 -3,16% 26,01 26,99 26,48 25,80 26,39 39 111.504.800
9/1/2009 27,00 27,24 +0,89% 26,90 27,98 27,02 27,00 27,25 27 256.428.800
8/1/2009 26,50 27,00 +1,89% 26,50 27,00 26,72 26,75 27,00 20 16.304.700
7/1/2009 27,00 26,50 0,00% 26,21 27,00 26,50 26,30 26,50 64 40.029.800
6/1/2009 26,00 26,50 +4,54% 26,00 26,58 26,08 26,40 26,50 65 176.056.800
5/1/2009 24,00 25,35 +6,51% 23,80 25,42 24,42 24,85 25,35 71 109.647.500
2/1/2009 22,99 23,80 +3,48% 22,90 23,80 22,97 23,50 23,80 17 71.669.400
30/12/2008 22,69 23,00 +1,55% 22,50 23,00 22,70 22,70 23,00 32 65.851.000
29/12/2008 22,22 22,65 -0,18% 22,22 22,70 22,64 22,22 22,65 14 14.263.700
26/12/2008 22,00 22,69 +0,84% 21,50 22,69 21,97 22,50 22,70 28 687.303.500
23/12/2008 22,31 22,50 -0,88% 22,10 22,69 22,27 22,50 22,68 46 11.803.600
22/12/2008 22,19 22,70 +4,13% 21,70 22,84 22,47 22,25 22,70 15 10.113.400
19/12/2008 22,00 21,80 +1,40% 20,50 22,98 20,98 21,80 22,28 78 542.996.700
18/12/2008 21,20 21,50 0,00% 21,00 22,00 21,49 21,15 21,50 63 387.800.500
17/12/2008 22,50 21,50 -6,07% 21,50 22,70 22,08 21,00 21,50 55 350.429.800
16/12/2008 22,95 22,89 -0,39% 22,86 23,49 23,00 22,70 22,89 90 853.432.800
15/12/2008 23,50 22,98 -0,09% 22,98 24,00 23,35 22,16 22,98 68 222.762.900
12/12/2008 24,49 23,00 -5,12% 23,00 24,49 23,87 20,00 23,00 20 30.085.700
11/12/2008 24,50 24,24 -1,06% 24,24 24,98 24,54 22,75 24,25 93 853.942.100
10/12/2008 24,49 24,50 +0,04% 24,40 25,00 24,54 24,40 24,50 48 39.510.400
9/12/2008 24,21 24,49 -1,65% 24,21 25,00 24,58 24,00 24,50 13 12.045.400
8/12/2008 25,95 24,90 -0,40% 24,89 25,95 24,99 24,80 24,90 66 116.459.900
5/12/2008 24,40 25,00 0,00% 24,40 25,00 24,76 24,40 25,00 22 95.102.700
4/12/2008 25,00 25,00 +2,04% 24,30 25,00 24,57 25,00 0,00 20 44.232.100
3/12/2008 23,49 24,50 +4,30% 23,46 25,00 23,84 24,05 24,50 64 488.109.800
2/12/2008 24,50 23,49 -4,08% 23,30 24,50 23,86 23,10 23,49 69 61.335.600
1/12/2008 25,97 24,49 -5,81% 24,49 25,97 24,85 23,50 24,49 27 83.758.700
28/11/2008 25,33 26,00 +0,78% 25,30 26,00 25,96 25,30 26,00 19 84.657.500
27/11/2008 25,20 25,80 -0,39% 25,19 26,00 25,93 25,40 25,80 29 109.188.100
26/11/2008 26,50 25,90 -4,07% 25,90 26,50 26,01 25,90 26,00 50 395.125.000
25/11/2008 27,00 27,00 -2,88% 26,67 27,80 27,34 26,83 27,00 26 91.890.600
24/11/2008 28,00 27,80 -0,71% 27,51 28,00 27,93 26,10 27,80 35 41.588.200
21/11/2008 28,70 28,00 -2,44% 28,00 28,70 28,17 0,00 27,30 14 7.044.400
19/11/2008 28,91 28,70 -1,37% 28,00 29,00 28,46 28,50 28,70 36 20.211.800
18/11/2008 30,00 29,10 -3,00% 29,10 30,00 29,77 28,30 29,10 12 18.161.100
17/11/2008 29,75 30,00 -0,99% 28,90 30,00 29,60 30,00 30,11 29 17.762.200
14/11/2008 29,90 30,30 +1,34% 29,90 30,48 30,26 29,05 30,30 56 105.622.100
13/11/2008 28,00 29,90 +6,79% 28,00 29,90 29,57 29,90 30,00 23 19.226.800
12/11/2008 27,52 28,00 0,00% 27,00 28,00 27,20 27,50 28,00 60 197.791.800
11/11/2008 28,50 28,00 -6,04% 27,90 28,99 28,17 27,91 28,00 106 273.337.000
10/11/2008 32,00 29,80 -2,30% 29,02 32,00 30,00 29,60 29,80 110 116.134.200
7/11/2008 30,21 30,50 +1,67% 30,21 31,00 30,70 30,25 30,50 69 32.241.100
6/11/2008 30,60 30,00 -4,15% 29,59 30,70 30,15 29,20 30,00 37 172.189.800
5/11/2008 29,65 31,30 +3,30% 29,65 31,96 31,01 30,14 31,50 60 70.703.700
4/11/2008 28,50 30,30 +8,99% 28,50 30,30 29,21 30,30 30,45 64 120.381.000
3/11/2008 27,12 27,80 -0,36% 27,11 29,50 28,05 27,10 27,80 77 52.734.100
31/10/2008 27,00 27,90 +3,33% 25,31 27,90 27,53 26,50 27,90 42 150.612.500
30/10/2008 26,75 27,00 +1,89% 26,00 27,80 26,82 25,81 27,00 63 257.475.200
29/10/2008 28,83 26,50 -5,36% 26,30 28,83 27,53 26,50 26,80 76 264.076.400
28/10/2008 25,61 28,00 +11,11% 25,30 28,00 26,46 28,00 38,00 69 329.739.700
27/10/2008 26,20 25,20 -6,67% 25,00 26,59 25,50 24,80 25,20 102 127.517.400
24/10/2008 28,49 27,00 -7,53% 26,21 28,50 27,49 26,62 27,00 131 228.238.800
23/10/2008 28,80 29,20 -1,65% 28,80 30,45 29,27 28,91 29,20 34 29.864.000
22/10/2008 30,89 29,69 -5,75% 29,20 30,89 29,88 28,53 29,69 73 283.918.800
21/10/2008 30,86 31,50 +2,04% 30,50 32,50 30,92 30,51 31,50 51 222.341.800
20/10/2008 29,00 30,87 +8,32% 29,00 31,00 30,40 30,50 30,87 53 156.009.500
17/10/2008 27,00 28,50 +5,56% 27,00 30,00 28,41 28,20 28,50 34 140.956.800
16/10/2008 25,95 27,00 +3,85% 25,75 27,00 26,29 26,00 27,00 46 69.407.100
15/10/2008 26,99 26,00 -3,70% 25,60 26,99 25,93 25,60 26,00 113 323.140.100
14/10/2008 26,99 27,00 +4,85% 25,85 27,00 26,58 26,25 27,00 56 100.243.200
13/10/2008 25,10 25,75 +7,29% 24,99 25,75 25,28 25,75 26,25 38 72.821.500
10/10/2008 23,78 24,00 -4,00% 23,09 24,00 23,61 23,11 24,00 44 59.025.100
9/10/2008 25,50 25,00 +2,04% 24,00 25,50 24,39 22,80 25,00 50 109.542.900
8/10/2008 25,00 24,50 -5,04% 24,49 25,60 24,64 24,20 24,50 45 60.636.500
7/10/2008 26,50 25,80 -2,60% 25,75 26,50 25,90 25,00 25,90 95 457.208.900
6/10/2008 26,75 26,49 -3,67% 25,23 26,75 26,24 25,95 26,50 60 482.934.300
3/10/2008 26,71 27,50 +1,85% 26,70 28,49 27,60 27,50 27,80 43 360.213.100
2/10/2008 27,80 27,00 -5,26% 26,81 28,10 27,27 27,00 27,20 39 381.806.000
1/10/2008 29,00 28,50 0,00% 27,65 29,00 28,48 27,81 28,50 46 155.803.900
30/9/2008 29,50 28,50 -1,72% 28,00 29,50 28,42 28,01 28,50 122 528.988.800
29/9/2008 30,01 29,00 -6,12% 29,00 30,50 29,34 28,60 29,00 62 95.678.600
26/9/2008 32,10 30,89 -3,44% 30,21 32,10 30,91 30,87 30,89 63 130.525.900
25/9/2008 33,00 31,99 -3,06% 31,39 33,00 32,20 31,51 32,00 86 274.676.000
24/9/2008 33,99 33,00 0,00% 32,90 33,99 33,05 32,10 33,00 33 67.755.800
23/9/2008 33,00 33,00 0,00% 32,54 33,55 32,80 31,90 33,00 47 53.805.300
22/9/2008 33,00 33,00 0,00% 32,82 33,45 33,19 31,90 33,00 59 96.940.800
19/9/2008 31,90 33,00 +6,49% 31,90 33,75 33,02 31,98 33,00 77 121.536.800
18/9/2008 30,58 30,99 +1,34% 29,50 31,10 30,16 30,00 30,99 79 499.000.200
17/9/2008 32,30 30,58 -5,33% 30,58 32,59 31,02 30,34 30,58 113 552.011.400
16/9/2008 34,01 32,30 -6,78% 31,56 34,48 32,26 32,30 32,35 322 876.701.700
15/9/2008 35,85 34,65 -6,35% 34,51 36,00 35,25 34,20 34,65 74 360.343.500
12/9/2008 36,72 37,00 -0,54% 36,72 37,50 37,02 37,00 37,20 55 136.628.400
11/9/2008 36,00 37,20 +3,30% 36,00 37,74 36,78 37,20 37,43 93 255.286.400
10/9/2008 35,90 36,01 +1,15% 35,50 36,89 35,97 36,01 36,50 74 344.271.900
9/9/2008 35,20 35,60 -1,39% 34,73 35,89 35,50 35,02 35,60 80 151.940.800
8/9/2008 36,30 36,10 +2,01% 36,00 36,70 36,09 35,40 36,00 80 194.192.300
5/9/2008 34,15 35,39 +1,11% 34,15 35,40 35,08 35,35 35,39 92 503.856.500
4/9/2008 34,70 35,00 -1,69% 34,70 35,89 35,29 34,70 35,00 98 555.937.300
3/9/2008 36,31 35,60 -2,20% 35,50 36,50 35,98 35,30 35,60 85 475.356.200
2/9/2008 36,50 36,40 -1,09% 36,11 36,90 36,56 36,10 36,40 29 58.862.800
1/9/2008 37,00 36,80 0,00% 36,80 37,00 36,93 36,80 36,90 6 17.360.000
29/8/2008 36,90 36,80 -0,27% 36,10 37,10 36,94 36,80 36,90 106 366.159.300
28/8/2008 37,20 36,90 +2,07% 36,18 37,20 36,82 36,85 36,90 98 141.776.400
27/8/2008 36,78 36,15 -1,74% 35,99 36,79 36,18 35,82 36,15 183 346.313.300
26/8/2008 38,08 36,79 -0,54% 36,00 38,08 36,91 36,51 36,79 49 148.417.100
25/8/2008 37,25 36,99 -0,70% 36,63 37,25 37,06 36,62 36,99 123 253.555.200
22/8/2008 36,50 37,25 -0,93% 36,50 38,10 37,61 37,25 37,40 56 277.992.800
21/8/2008 39,19 37,60 -3,07% 37,60 39,29 38,33 37,41 37,60 207 560.060.600
20/8/2008 38,31 38,79 +0,10% 38,31 39,09 38,86 38,60 38,79 114 437.595.500
19/8/2008 39,99 38,75 -2,64% 38,55 39,99 38,91 38,60 38,75 232 453.378.800
18/8/2008 40,75 39,80 -1,58% 39,32 40,80 40,02 39,61 39,80 134 238.564.500
15/8/2008 40,60 40,44 -0,37% 40,10 40,60 40,44 40,10 40,44 29 61.886.000
14/8/2008 40,70 40,59 +0,35% 40,45 40,70 40,58 40,45 40,59 94 193.192.700
13/8/2008 40,80 40,45 -0,37% 40,25 40,80 40,59 40,39 40,45 49 358.859.400
12/8/2008 40,50 40,60 +0,12% 40,11 40,69 40,55 40,10 40,60 159 240.919.400
11/8/2008 39,42 40,55 -0,12% 39,42 41,17 40,27 40,55 40,57 101 134.543.400
8/8/2008 40,00 40,60 +1,50% 40,00 40,86 40,50 40,50 40,60 112 935.362.600
7/8/2008 41,77 40,00 -1,48% 40,00 41,80 40,99 40,00 40,50 181 750.184.800
6/8/2008 40,50 40,60 +0,74% 40,00 41,90 40,73 40,60 40,70 69 170.261.300
5/8/2008 40,01 40,30 +0,75% 39,80 40,30 40,21 39,80 40,30 53 209.927.700
4/8/2008 40,26 40,00 -1,23% 40,00 40,49 40,15 39,60 40,00 23 101.190.400
1/8/2008 41,00 40,50 -1,22% 40,40 41,00 40,55 40,39 40,50 53 411.602.800
31/7/2008 41,10 41,00 +0,12% 40,82 41,47 40,99 40,85 41,00 76 248.831.400
30/7/2008 40,66 40,95 +1,14% 40,50 41,00 40,88 40,80 40,95 53 108.765.100
29/7/2008 42,00 40,49 -1,24% 40,49 42,00 41,11 40,00 40,49 61 85.511.500
28/7/2008 40,51 41,00 +1,23% 40,51 41,71 41,04 40,90 41,00 69 200.724.900
25/7/2008 41,80 40,50 -1,34% 40,50 41,80 40,89 40,50 41,10 139 512.805.600
24/7/2008 40,66 41,05 -2,03% 40,66 41,69 41,04 41,00 41,05 164 689.584.400
23/7/2008 41,95 41,90 -0,12% 41,51 42,94 42,13 41,80 41,90 254 407.456.700
22/7/2008 42,34 41,95 -0,83% 41,20 43,00 42,31 41,19 41,95 129 313.532.800
21/7/2008 42,10 42,30 -0,24% 41,15 42,51 42,29 41,52 42,30 109 122.221.600
18/7/2008 42,00 42,40 +1,56% 41,49 42,40 42,01 41,85 42,40 65 287.397.300
17/7/2008 42,48 41,75 -1,76% 40,55 42,48 41,86 41,00 41,75 146 610.378.000
16/7/2008 40,99 42,50 +3,68% 40,99 42,50 41,40 41,75 42,50 116 157.349.000
15/7/2008 40,02 40,99 +2,48% 39,19 40,99 40,10 40,40 40,99 62 90.629.500
14/7/2008 38,72 40,00 +3,49% 38,72 40,48 39,89 39,30 40,00 69 108.900.800
11/7/2008 36,39 38,65 +5,83% 36,39 38,83 37,59 37,95 38,79 89 406.500.700
10/7/2008 35,59 36,52 +2,15% 35,50 36,52 36,06 36,52 36,75 117 456.255.800
8/7/2008 35,50 35,75 +0,73% 35,39 36,39 35,56 35,75 36,00 77 197.755.100
7/7/2008 36,45 35,49 -0,59% 35,01 36,45 35,55 34,54 35,49 198 675.570.800
4/7/2008 36,20 35,70 -3,51% 35,30 36,84 35,71 35,60 35,70 62 174.630.000
3/7/2008 39,49 37,00 -6,33% 36,52 39,49 37,44 36,70 37,00 143 363.172.500
2/7/2008 40,19 39,50 -1,37% 38,85 40,45 39,30 39,10 39,50 145 541.652.500
1/7/2008 40,49 40,05 -2,32% 39,60 40,84 40,04 39,70 40,05 59 291.951.900
30/6/2008 40,99 41,00 +2,50% 40,75 41,20 40,77 40,75 41,00 27 524.001.300
27/6/2008 39,99 40,00 0,00% 39,11 40,00 39,71 39,20 40,00 79 1.185.604.500
26/6/2008 41,10 40,00 -0,74% 39,84 41,10 40,00 39,15 40,00 62 277.989.800
25/6/2008 40,30 40,30 -1,68% 39,90 40,85 40,43 40,00 40,19 83 169.846.700
24/6/2008 41,12 40,99 -0,02% 40,13 41,12 40,97 40,10 40,99 86 552.791.000
23/6/2008 39,99 41,00 +2,50% 39,99 41,00 40,18 40,40 41,00 28 522.035.800
20/6/2008 39,50 40,00 +1,29% 39,00 40,55 39,81 40,00 40,47 55 1.406.730.600
19/6/2008 41,14 39,49 -1,28% 39,48 41,14 39,55 39,31 39,49 99 597.997.800
18/6/2008 41,51 40,00 -4,08% 40,00 41,51 41,11 40,00 41,20 24 162.420.200
17/6/2008 41,74 41,70 -0,10% 41,60 42,00 41,90 41,54 41,70 25 108.111.800
16/6/2008 42,05 41,74 -0,76% 41,53 42,05 41,72 41,54 41,74 26 26.705.500
13/6/2008 42,10 42,06 -0,31% 41,70 42,10 42,07 41,70 42,07 19 44.180.000
12/6/2008 42,50 42,19 -0,73% 41,80 42,50 42,08 41,80 42,19 43 189.813.000
11/6/2008 42,40 42,50 +0,24% 42,25 42,50 42,29 42,30 42,50 37 307.030.000
10/6/2008 42,95 42,40 -1,26% 42,11 42,95 42,50 42,11 42,39 37 127.082.400
9/6/2008 43,00 42,94 -0,14% 42,50 43,00 42,98 42,80 43,00 33 163.343.400
6/6/2008 43,51 43,00 -1,13% 42,90 43,51 43,01 43,00 43,45 54 416.370.200
5/6/2008 43,44 43,49 +0,44% 43,20 43,50 43,48 43,00 43,50 42 527.421.300
4/6/2008 42,19 43,30 +0,25% 42,01 43,42 42,98 42,80 43,30 44 485.683.800
3/6/2008 43,00 43,19 +0,44% 43,00 43,50 43,36 43,05 43,20 100 224.191.000
2/6/2008 43,40 43,00 -0,92% 43,00 43,50 43,41 42,90 43,00 91 215.742.500
30/5/2008 43,01 43,40 +1,17% 42,23 43,50 43,16 43,30 43,40 123 2.356.574.900
29/5/2008 43,45 42,90 -0,23% 41,41 43,46 43,08 42,50 42,90 186 1.240.832.600
28/5/2008 44,00 43,00 -2,27% 43,00 44,00 43,42 42,83 43,50 124 303.554.000
27/5/2008 44,00 44,00 0,00% 43,10 44,00 43,78 44,00 45,00 40 33.273.500
26/5/2008 44,00 44,00 -1,57% 43,51 44,23 43,84 42,50 44,00 26 22.361.000
23/5/2008 43,00 44,70 +3,95% 42,02 44,70 43,24 44,70 45,00 63 497.752.700
21/5/2008 43,35 43,00 -0,81% 42,70 44,50 43,11 42,35 43,00 163 668.242.000
20/5/2008 44,40 43,35 -2,36% 42,80 45,70 44,05 42,70 43,35 147 663.424.100
19/5/2008 44,99 44,40 -1,33% 43,00 45,01 44,54 43,25 44,40 104 182.620.600
16/5/2008 43,29 45,00 +5,39% 42,50 46,35 43,19 45,00 45,50 188 674.658.000
15/5/2008 43,42 42,70 +0,23% 42,50 43,42 42,83 42,25 42,70 86 275.835.900
14/5/2008 43,95 42,60 -1,39% 42,60 44,00 43,24 42,60 42,90 142 484.730.600
13/5/2008 43,95 43,20 -1,73% 42,51 43,95 43,13 42,61 43,20 123 870.057.600
12/5/2008 43,80 43,96 +1,06% 43,50 43,96 43,71 43,12 43,96 24 22.729.200
9/5/2008 44,00 43,50 0,00% 42,21 44,00 42,81 42,52 43,50 128 689.296.000
8/5/2008 43,89 43,50 -0,57% 43,50 43,90 43,69 43,01 43,50 33 106.154.700
7/5/2008 43,94 43,75 +0,37% 42,85 44,00 43,65 42,86 43,75 74 1.011.518.800
6/5/2008 44,93 43,59 -3,03% 43,08 44,93 44,62 42,83 43,59 56 1.197.400.600
5/5/2008 44,99 44,95 +0,11% 44,70 45,30 45,06 44,15 44,95 44 169.885.100
2/5/2008 44,00 44,90 +4,66% 43,90 46,00 45,13 43,61 44,90 89 300.133.500
30/4/2008 39,89 42,90 +7,55% 39,80 43,00 41,41 39,50 42,90 45 161.943.300
29/4/2008 40,00 39,89 -0,28% 38,95 40,00 39,69 39,88 39,89 50 168.685.100
28/4/2008 38,96 40,00 +1,27% 38,95 40,10 39,15 39,00 40,07 22 38.761.000
25/4/2008 39,60 39,50 +1,41% 38,94 39,69 38,97 39,50 40,99 74 389.772.000
24/4/2008 39,84 38,95 -2,23% 38,95 39,84 39,02 38,54 38,95 17 108.878.600
23/4/2008 39,92 39,84 -2,83% 39,61 41,12 39,98 39,60 39,84 57 92.755.800
22/4/2008 40,99 41,00 0,00% 39,63 42,18 40,87 41,00 42,00 75 212.873.600
18/4/2008 39,90 41,00 +2,76% 39,61 41,00 39,94 40,40 41,00 56 513.704.600
17/4/2008 39,01 39,90 -0,20% 39,00 39,99 39,64 39,50 39,64 62 129.627.600
16/4/2008 39,99 39,98 +0,35% 39,56 40,09 39,82 39,00 39,99 39 330.192.800
15/4/2008 39,50 39,84 +0,86% 39,50 39,99 39,51 38,95 39,50 15 45.834.500
14/4/2008 39,51 39,50 0,00% 39,01 39,82 39,60 39,50 39,65 80 285.583.500
11/4/2008 38,80 39,50 +1,31% 38,60 39,80 39,00 39,00 39,50 97 363.547.000
10/4/2008 37,81 38,99 +1,01% 37,80 39,00 38,22 38,25 39,00 72 778.657.000
9/4/2008 39,65 38,60 +0,21% 38,30 39,65 38,87 37,30 38,60 72 1.254.907.200
8/4/2008 39,69 38,52 -2,97% 37,96 39,69 38,45 38,52 39,00 137 208.793.800
7/4/2008 39,90 39,70 +1,02% 38,97 39,90 39,21 38,50 39,70 52 120.386.300
4/4/2008 38,98 39,30 +1,05% 38,81 39,30 39,13 38,81 39,30 55 136.573.900
3/4/2008 39,49 38,89 +1,01% 38,50 39,49 38,74 38,51 38,90 40 63.543.600
2/4/2008 38,60 38,50 -0,26% 38,30 39,00 38,51 38,00 38,50 88 472.530.900
1/4/2008 39,51 38,60 -3,26% 38,60 40,20 39,42 38,56 38,60 197 800.184.400
31/3/2008 39,99 39,90 -0,25% 39,48 40,04 39,91 39,90 40,00 263 653.351.400
28/3/2008 39,60 40,00 +0,03% 39,60 40,00 39,77 39,75 40,00 61 70.003.500
27/3/2008 39,89 39,99 +1,50% 38,90 40,01 39,85 39,72 39,99 71 519.773.500
26/3/2008 39,60 39,40 -0,25% 39,08 39,60 39,18 39,10 39,40 44 217.841.200
25/3/2008 39,01 39,50 +1,54% 38,85 39,50 39,09 39,05 39,50 81 226.758.900
24/3/2008 39,40 38,90 -1,27% 38,90 40,50 39,15 38,90 39,50 75 139.406.600
20/3/2008 39,99 39,40 -1,50% 38,40 39,99 38,99 39,40 39,99 54 203.931.000
19/3/2008 40,50 40,00 -1,23% 38,51 40,50 39,46 39,00 40,00 97 769.520.700
18/3/2008 40,80 40,50 +2,51% 39,80 40,80 40,04 40,48 40,50 85 128.159.000
17/3/2008 41,50 39,51 -6,37% 39,20 41,50 39,62 39,51 40,25 163 952.272.300
14/3/2008 43,00 42,20 0,00% 41,53 43,00 42,16 41,02 42,20 22 40.898.600
13/3/2008 41,51 42,20 -0,71% 41,00 42,25 41,56 41,06 42,20 63 343.743.500
12/3/2008 42,90 42,50 -0,91% 41,90 43,23 42,68 42,00 42,50 85 1.065.398.400
11/3/2008 42,15 42,89 +1,76% 41,85 42,89 42,03 42,00 42,89 87 714.670.400
10/3/2008 41,95 42,15 -2,43% 41,52 43,15 42,27 41,51 42,15 27 95.547.000
7/3/2008 43,50 43,20 -0,69% 42,20 43,90 43,27 43,20 43,40 68 225.014.000
6/3/2008 43,99 43,50 -1,14% 43,50 44,00 43,91 43,50 43,75 60 225.700.000
5/3/2008 44,00 44,00 +0,80% 43,20 44,50 43,99 41,78 44,15 55 308.400.300
4/3/2008 43,95 43,65 -0,68% 43,60 44,40 43,75 41,80 43,65 29 42.008.700
3/3/2008 44,50 43,95 -2,31% 43,00 45,00 43,70 43,50 44,19 129 354.436.200
29/2/2008 47,00 44,99 -1,88% 44,51 47,50 45,10 44,80 44,99 90 593.141.300
28/2/2008 46,89 45,85 -0,22% 45,30 46,89 45,85 45,55 45,85 41 238.921.800
27/2/2008 44,81 45,95 -0,09% 44,81 47,09 46,44 45,95 46,45 102 1.015.265.300
26/2/2008 45,50 45,99 +1,08% 44,50 47,13 46,45 45,50 45,99 133 893.709.300
25/2/2008 43,00 45,50 +2,73% 43,00 46,00 45,35 45,50 46,00 60 198.658.200
22/2/2008 41,86 44,29 +2,76% 41,60 45,00 42,73 44,00 44,30 91 284.195.700
21/2/2008 43,50 43,10 +0,23% 42,05 43,99 43,22 43,10 43,30 82 1.004.511.000
20/2/2008 43,00 43,00 +0,70% 41,60 43,00 42,64 42,50 43,00 113 744.566.100
19/2/2008 41,79 42,70 +4,89% 41,51 43,01 42,72 42,70 42,90 178 2.661.954.700
18/2/2008 39,26 40,71 +1,78% 39,26 41,50 40,52 40,71 41,50 67 721.712.700
15/2/2008 40,30 40,00 -2,44% 39,30 40,79 39,53 40,00 40,50 66 264.084.100
14/2/2008 41,10 41,00 0,00% 40,01 41,30 41,00 40,00 41,00 62 362.875.300
13/2/2008 39,99 41,00 +1,23% 39,99 41,37 40,92 40,00 41,19 74 276.640.700
12/2/2008 39,00 40,50 +3,85% 39,00 40,88 40,13 40,50 40,89 116 177.790.200
11/2/2008 38,99 39,00 +1,99% 37,90 39,00 38,10 38,20 39,00 96 863.886.600
8/2/2008 38,00 38,24 +0,63% 38,00 38,30 38,24 38,24 38,25 35 1.297.246.700
7/2/2008 37,70 38,00 -1,81% 37,00 38,96 37,90 38,00 38,30 79 211.101.200
6/2/2008 37,90 38,70 -0,77% 36,13 38,80 38,15 38,30 38,70 67 143.087.500
1/2/2008 38,30 39,00 +1,83% 37,20 39,00 38,42 38,90 39,00 124 256.700.300
31/1/2008 38,01 38,30 -1,79% 37,60 38,80 38,16 38,30 39,00 108 259.877.400
30/1/2008 37,91 39,00 0,00% 37,91 39,00 38,53 38,51 39,00 131 416.543.500
29/1/2008 38,00 39,00 +0,78% 38,00 39,00 38,62 38,50 39,00 139 833.062.700
28/1/2008 38,81 38,70 -3,25% 38,00 39,20 38,54 38,70 38,90 152 239.389.200
24/1/2008 38,50 40,00 +5,26% 38,00 40,47 39,00 39,50 40,00 219 1.035.254.800
23/1/2008 37,00 38,00 +1,20% 35,31 38,40 36,13 38,00 38,30 244 819.920.700
22/1/2008 36,80 37,55 -0,79% 36,80 38,50 37,46 37,50 37,55 310 2.000.679.300
21/1/2008 38,50 37,85 -5,26% 35,61 38,50 37,16 37,40 37,85 257 796.773.300
18/1/2008 41,01 39,95 -3,62% 39,20 41,10 40,26 39,95 40,20 63 409.469.200
17/1/2008 41,80 41,45 -3,60% 41,21 43,01 42,05 41,20 41,45 61 414.268.600
16/1/2008 41,80 43,00 -0,02% 41,80 43,50 42,75 42,50 43,00 189 783.228.900
15/1/2008 43,36 43,01 -3,57% 42,50 44,40 43,18 43,01 43,50 54 762.140.900
14/1/2008 43,21 44,60 +0,68% 43,21 44,60 44,04 44,60 45,55 57 72.678.800
11/1/2008 44,70 44,30 -1,01% 43,81 44,70 44,48 43,81 44,30 51 834.149.400
10/1/2008 44,00 44,75 -0,56% 43,79 44,98 44,44 44,75 45,00 78 363.169.700
9/1/2008 44,60 45,00 +0,90% 44,00 45,00 44,41 44,40 45,00 32 78.174.200
8/1/2008 46,00 44,60 -0,67% 44,30 46,00 44,93 44,60 45,00 178 435.826.300
7/1/2008 43,65 44,90 -0,20% 43,65 46,28 44,75 44,90 45,40 38 52.361.600
4/1/2008 44,40 44,99 +1,44% 43,80 44,99 44,17 44,00 45,00 80 236.788.400
3/1/2008 44,00 44,35 +0,11% 43,61 44,79 44,46 44,35 45,00 157 142.728.000
2/1/2008 43,50 44,30 +0,68% 43,50 45,31 44,20 44,30 44,99 107 210.439.200
28/12/2007 44,51 44,00 0,00% 43,55 45,00 44,49 44,00 44,50 43 368.894.800
27/12/2007 46,00 44,00 -2,18% 44,00 46,20 44,86 44,00 44,85 71 1.055.210.400
26/12/2007 44,00 44,98 +2,23% 44,00 45,00 44,44 44,98 46,20 28 348.455.700
21/12/2007 43,00 44,00 +3,53% 42,25 45,00 43,06 43,55 44,00 168 1.024.410.100
20/12/2007 43,99 42,50 -1,16% 42,00 44,00 42,97 42,50 42,80 129 1.110.791.700
19/12/2007 44,00 43,00 -2,71% 42,20 44,70 43,49 42,50 43,00 270 959.504.900
18/12/2007 46,10 44,20 -3,89% 44,00 47,00 45,77 43,10 44,20 150 1.393.905.000
17/12/2007 47,39 45,99 -5,08% 45,01 47,69 46,13 45,10 45,99 85 238.056.200
14/12/2007 49,30 48,45 +1,15% 47,50 49,30 47,99 47,80 48,45 67 127.174.100
13/12/2007 48,00 47,90 -2,04% 46,18 49,10 47,34 46,81 47,90 90 297.789.800
12/12/2007 50,99 48,90 -2,20% 48,00 51,00 49,66 48,90 49,29 80 759.798.300
11/12/2007 50,50 50,00 +0,50% 49,69 51,00 50,46 49,95 50,00 98 1.734.020.300
10/12/2007 50,48 49,75 -1,47% 49,75 50,95 50,49 49,50 49,75 68 507.516.600
7/12/2007 48,00 50,49 +5,87% 47,26 50,49 49,18 49,24 50,49 151 417.613.000
6/12/2007 49,00 47,69 -2,67% 47,61 49,50 48,22 47,63 47,69 132 735.479.300
5/12/2007 49,79 49,00 -1,01% 48,67 49,80 49,01 49,00 49,50 132 1.658.092.200
4/12/2007 49,49 49,50 0,00% 49,21 49,50 49,47 49,21 49,50 53 1.658.545.000
3/12/2007 49,79 49,50 -0,60% 49,00 49,79 49,35 49,02 49,50 51 110.556.000
30/11/2007 49,80 49,80 0,00% 48,00 49,80 48,80 49,00 49,80 50 173.266.900
29/11/2007 50,99 49,80 +0,61% 48,11 50,99 49,04 48,75 49,80 158 2.280.060.100
28/11/2007 49,05 49,50 -0,20% 49,05 50,44 49,55 49,00 49,50 80 482.706.600
27/11/2007 48,87 49,60 -0,78% 48,87 49,95 49,59 49,00 49,60 85 242.525.400
26/11/2007 49,06 49,99 +2,02% 48,51 49,99 49,03 48,76 49,99 102 609.513.400
23/11/2007 49,99 49,00 -1,01% 49,00 49,99 49,22 49,00 49,68 99 583.354.800
22/11/2007 50,50 49,50 +0,51% 49,02 50,50 49,68 49,16 49,50 82 263.798.600
21/11/2007 50,45 49,25 -5,29% 49,25 51,00 50,27 49,25 50,38 127 388.125.400
19/11/2007 52,00 52,00 -0,74% 51,65 52,05 51,95 52,00 52,10 80 180.792.800
16/11/2007 52,49 52,39 +0,79% 51,11 52,50 52,13 51,60 52,39 160 558.342.000
14/11/2007 51,99 51,98 -0,04% 51,01 53,50 52,63 51,55 51,98 166 1.441.570.400
13/11/2007 52,00 52,00 -0,76% 51,01 52,59 51,93 51,50 52,00 75 238.370.300
12/11/2007 53,00 52,40 -2,00% 52,00 53,26 52,82 52,00 52,40 73 808.717.200
9/11/2007 55,00 53,47 -0,94% 52,81 55,40 53,88 52,81 53,47 108 236.006.000
8/11/2007 55,30 53,98 -1,85% 53,98 55,30 54,76 53,36 53,98 69 628.130.800
7/11/2007 55,60 55,00 -2,65% 54,01 56,40 55,14 54,00 55,00 67 136.775.700
6/11/2007 55,99 56,50 +2,73% 54,60 57,00 56,58 56,00 56,50 106 246.721.900
5/11/2007 54,01 55,00 +0,09% 54,01 55,53 54,58 54,22 55,00 117 298.060.900
1/11/2007 54,98 54,95 -0,09% 54,10 55,60 54,90 54,60 54,95 79 221.811.500
31/10/2007 54,16 55,00 +1,85% 54,15 55,90 54,52 55,00 55,50 73 1.322.199.400
30/10/2007 55,00 54,00 -4,42% 54,00 55,96 55,10 54,00 54,50 77 490.477.400
29/10/2007 56,49 56,50 +2,73% 54,09 57,00 55,70 54,11 56,50 147 311.928.000
26/10/2007 52,00 55,00 +5,77% 52,00 57,50 53,81 54,20 55,00 162 1.239.427.200
25/10/2007 51,99 52,00 0,00% 50,51 53,00 51,97 51,60 52,00 82 824.271.300
24/10/2007 52,00 52,00 0,00% 48,55 52,99 50,83 51,60 52,00 257 2.503.158.800
23/10/2007 54,94 52,00 -5,45% 51,50 54,95 52,60 51,20 52,00 196 1.227.788.600
22/10/2007 55,45 55,00 -1,70% 54,50 55,45 54,75 54,33 55,00 80 220.117.800
19/10/2007 55,51 55,95 -2,01% 55,05 56,46 55,44 55,10 55,95 76 415.811.500
18/10/2007 54,99 57,10 +2,98% 54,99 57,50 55,07 57,00 57,10 64 1.418.271.200
17/10/2007 57,00 55,45 -1,86% 50,40 57,99 54,36 55,01 55,45 113 1.681.483.100
16/10/2007 57,24 56,50 -0,88% 56,49 57,24 56,69 56,00 56,50 24 321.461.800
15/10/2007 57,00 57,00 -0,61% 56,80 58,00 57,12 56,75 57,00 91 800.912.200
11/10/2007 59,06 57,35 0,00% 56,40 59,30 56,71 56,50 57,35 89 1.798.915.200
10/10/2007 57,99 57,35 -0,69% 57,35 58,00 57,47 57,30 57,35 75 809.227.000
9/10/2007 58,99 57,75 -0,43% 57,07 58,99 57,86 57,50 57,75 68 940.358.600
8/10/2007 58,50 58,00 -1,44% 58,00 58,70 58,02 58,00 58,58 6 60.343.500
5/10/2007 58,00 58,85 +3,50% 57,70 59,30 58,28 58,20 58,85 49 721.594.600
4/10/2007 58,99 56,86 -1,97% 56,41 58,99 56,82 55,11 56,89 40 334.116.900
3/10/2007 58,80 58,00 -1,69% 58,00 59,29 58,21 58,00 58,20 39 295.168.300
2/10/2007 59,00 59,00 -1,63% 58,50 59,49 58,96 58,50 59,00 24 92.570.200
1/10/2007 57,00 59,98 +5,23% 57,00 59,98 58,75 57,10 59,98 71 287.309.400
28/9/2007 56,00 57,00 +0,88% 56,00 58,29 57,06 57,00 57,20 78 1.138.933.200
27/9/2007 54,49 56,50 +4,84% 54,00 56,50 54,91 55,50 56,50 109 880.799.800
26/9/2007 53,40 53,89 +2,65% 52,00 54,49 53,36 53,00 53,80 149 328.755.200
25/9/2007 51,99 52,50 +0,11% 51,51 53,00 52,15 52,00 52,50 53 159.587.000
24/9/2007 51,99 52,44 +1,63% 51,00 52,50 52,17 52,10 52,50 80 449.267.100
21/9/2007 50,45 51,60 +5,31% 50,45 52,40 50,97 51,50 51,60 140 960.822.800
20/9/2007 49,80 49,00 -2,00% 48,60 49,99 49,24 48,50 49,00 80 300.897.500
19/9/2007 51,49 50,00 0,00% 49,90 51,49 50,58 49,81 50,00 85 870.988.600
18/9/2007 49,01 50,00 +2,04% 49,01 51,00 49,94 49,80 50,00 68 656.832.600
17/9/2007 48,51 49,00 -2,00% 48,50 49,99 49,14 48,75 49,00 126 418.709.900
14/9/2007 52,20 50,00 -3,10% 48,51 53,50 50,61 50,00 50,45 205 454.008.300
13/9/2007 53,24 51,60 -0,19% 51,40 53,24 51,81 51,20 51,60 102 242.987.500
12/9/2007 53,18 51,70 0,00% 51,03 53,20 51,90 51,02 51,70 71 159.858.000
11/9/2007 52,00 51,70 +0,39% 50,11 52,00 51,63 51,05 51,70 50 97.597.200
10/9/2007 52,50 51,50 -1,90% 50,00 53,44 51,75 50,80 51,50 67 225.102.100
6/9/2007 52,80 52,50 -0,57% 51,21 52,99 52,24 51,80 52,50 141 586.202.300
5/9/2007 53,00 52,80 -0,38% 52,25 53,44 52,97 52,30 52,70 30 288.206.400
4/9/2007 53,80 53,00 -1,85% 52,49 54,39 53,24 52,50 53,00 120 408.932.900
3/9/2007 54,50 54,00 -0,92% 52,90 54,50 54,11 54,00 54,20 29 132.570.000
31/8/2007 53,38 54,50 +3,93% 52,50 54,50 53,19 54,50 56,82 58 215.428.800
30/8/2007 51,99 52,44 +0,85% 51,31 53,85 52,94 52,00 52,44 39 858.786.100
29/8/2007 51,50 52,00 +3,40% 50,40 52,80 52,23 51,15 52,00 64 974.165.300
28/8/2007 51,20 50,29 -2,35% 50,00 51,20 50,92 50,00 50,29 54 644.729.100
27/8/2007 52,00 51,50 -0,58% 51,00 52,00 51,52 51,40 51,50 49 230.304.500
24/8/2007 51,47 51,80 +3,62% 50,51 51,89 51,40 51,45 51,80 107 754.674.400
23/8/2007 49,40 49,99 +4,17% 48,21 50,00 49,05 49,60 49,99 198 1.320.638.600
22/8/2007 46,98 47,99 +4,55% 45,97 47,99 46,74 47,00 47,99 512 4.725.805.100
21/8/2007 47,90 45,90 -3,37% 45,89 47,90 46,19 45,89 45,90 206 1.631.765.400
20/8/2007 49,03 47,50 -5,00% 47,50 49,49 47,79 47,50 47,70 96 1.024.173.900
17/8/2007 52,00 50,00 +0,02% 47,00 52,99 48,40 47,50 50,00 149 986.565.700
16/8/2007 52,50 49,99 -7,43% 46,41 52,50 48,33 48,69 49,99 142 643.311.000
15/8/2007 54,90 54,00 -0,72% 53,50 55,99 54,23 53,01 54,00 21 28.183.500
14/8/2007 54,10 54,39 -2,44% 54,00 56,29 55,19 53,00 54,39 40 496.731.800
13/8/2007 58,70 55,75 -2,19% 55,20 58,70 56,27 55,01 55,75 148 1.225.765.100
10/8/2007 57,20 57,00 -3,23% 56,50 57,99 56,86 56,71 57,00 77 748.960.600
9/8/2007 57,69 58,90 +1,55% 57,00 60,00 58,25 58,00 58,90 52 202.147.900
8/8/2007 54,99 58,00 +6,03% 54,99 58,99 56,95 57,00 58,00 127 1.669.326.500
7/8/2007 54,99 54,70 +2,24% 53,52 54,99 54,57 53,50 54,70 38 235.263.200
6/8/2007 53,79 53,50 -0,54% 52,91 54,49 53,51 53,05 53,50 45 132.180.600
3/8/2007 54,79 53,79 -0,39% 53,79 54,79 53,99 53,10 54,00 77 254.848.200
2/8/2007 54,58 54,00 +1,89% 52,99 54,58 53,16 53,90 54,00 132 677.871.300
1/8/2007 53,90 53,00 -1,85% 52,81 54,99 53,08 52,55 53,00 63 604.682.800
31/7/2007 54,00 54,00 +0,19% 53,27 55,00 54,00 0,00 0,00 95 293.778.800
30/7/2007 55,54 53,90 -0,92% 53,11 55,54 53,98 0,00 0,00 91 386.560.200
27/7/2007 54,00 54,40 -0,73% 54,00 56,39 54,92 0,00 0,00 35 185.101.500
26/7/2007 56,00 54,80 -3,52% 54,00 56,00 54,95 0,00 0,00 42 259.385.700
25/7/2007 57,00 56,80 -0,35% 56,00 58,70 56,74 0,00 0,00 41 64.118.000
24/7/2007 57,99 57,00 -1,72% 57,00 58,49 57,46 0,00 0,00 51 209.743.300
23/7/2007 58,00 58,00 +1,75% 57,48 59,59 57,68 0,00 0,00 70 434.925.000
20/7/2007 56,18 57,00 -0,82% 55,99 57,60 56,24 57,00 57,58 49 69.182.000
19/7/2007 58,10 57,47 +1,73% 56,81 58,10 57,47 56,80 57,47 11 121.856.000
18/7/2007 58,68 56,49 -0,89% 55,51 58,68 56,81 56,25 56,49 98 333.477.800
17/7/2007 58,00 57,00 -1,37% 57,00 59,29 57,64 57,00 57,57 48 186.183.300
16/7/2007 59,20 57,79 +0,50% 57,79 59,80 57,94 57,20 57,79 17 46.356.700
13/7/2007 56,91 57,50 +1,05% 56,91 58,60 57,59 57,20 57,50 28 123.824.700
12/7/2007 56,89 56,90 +1,43% 56,45 56,90 56,57 56,90 56,91 53 157.270.300
11/7/2007 57,69 56,10 -0,51% 56,07 57,69 56,13 56,10 56,20 34 384.491.700
10/7/2007 56,70 56,39 -0,44% 55,30 56,99 56,48 55,15 56,39 44 702.723.900
6/7/2007 57,10 56,64 -0,28% 55,71 57,89 56,68 55,00 56,64 74 134.338.200
5/7/2007 57,89 56,80 +0,62% 56,55 57,89 56,88 56,48 56,80 50 398.225.000
4/7/2007 56,49 56,45 -0,09% 56,20 56,49 56,45 55,00 56,45 14 77.904.600
3/7/2007 54,99 56,50 +2,73% 54,20 56,64 55,71 55,50 56,50 64 602.890.100
2/7/2007 55,20 55,00 +1,85% 54,80 55,20 54,98 54,10 55,00 48 555.899.800
29/6/2007 53,99 54,00 +2,37% 53,55 55,00 53,92 53,86 54,00 128 1.847.093.200
28/6/2007 52,75 52,75 0,00% 52,00 52,76 52,10 52,25 52,75 168 1.036.284.700
27/6/2007 52,87 52,75 -0,43% 52,45 53,82 52,70 52,60 52,75 48 114.905.100
26/6/2007 53,89 52,98 -0,79% 52,51 53,89 53,13 52,50 52,99 24 103.090.800
25/6/2007 53,49 53,40 -0,73% 53,25 53,80 53,33 52,85 53,40 26 349.339.700
22/6/2007 53,89 53,79 -0,33% 52,88 53,89 53,46 53,00 53,79 12 14.436.600
21/6/2007 53,99 53,97 +0,43% 53,26 53,99 53,66 53,74 53,98 9 5.366.100
20/6/2007 53,79 53,74 -0,30% 53,20 53,79 53,76 53,25 53,74 30 517.716.900
19/6/2007 53,79 53,90 -0,15% 52,90 54,00 53,93 52,80 53,90 22 178.518.800
18/6/2007 54,14 53,98 -0,04% 53,50 54,14 53,98 53,00 53,98 55 783.910.900
15/6/2007 55,80 54,00 -0,37% 53,75 56,50 54,02 53,80 54,00 45 76.718.200
14/6/2007 54,39 54,20 +0,39% 53,81 54,39 54,08 54,20 54,30 22 50.839.500
13/6/2007 52,59 53,99 +2,25% 52,59 54,49 54,09 53,52 53,99 27 179.598.800
12/6/2007 51,51 52,80 +0,61% 51,30 52,80 52,47 51,30 52,80 30 38.308.200
11/6/2007 52,35 52,48 +0,25% 52,30 52,79 52,38 50,50 52,48 27 312.236.000
8/6/2007 50,00 52,35 +2,85% 50,00 52,35 51,31 51,70 52,35 32 96.481.500
6/6/2007 51,40 50,90 -1,36% 50,50 52,00 51,34 50,50 50,90 186 1.398.047.300
5/6/2007 51,50 51,60 -0,39% 50,82 52,00 51,19 51,15 51,60 164 479.670.900
4/6/2007 52,00 51,80 -0,77% 51,00 52,01 51,77 51,07 51,80 54 1.006.485.400
1/6/2007 52,49 52,20 +0,38% 51,55 52,50 52,12 52,10 52,20 44 1.904.492.900
31/5/2007 52,39 52,00 +0,21% 51,74 52,50 52,03 48,50 52,00 60 562.026.500
30/5/2007 51,99 51,89 -0,17% 51,89 52,00 51,89 50,00 51,89 21 921.135.500
29/5/2007 52,24 51,98 +0,19% 51,41 52,24 51,77 48,50 51,98 28 96.308.800
28/5/2007 52,39 51,88 +0,74% 51,88 52,40 51,89 51,01 51,89 21 314.461.900
25/5/2007 51,20 51,50 +1,58% 50,50 51,50 50,77 50,12 51,50 69 1.145.889.700
24/5/2007 51,49 50,70 -1,36% 50,70 51,49 50,87 50,02 50,70 15 590.654.700
23/5/2007 52,49 51,40 -0,39% 50,19 52,49 51,50 49,00 51,40 89 136.493.500
22/5/2007 51,50 51,60 -0,08% 51,50 51,99 51,55 50,50 51,60 34 147.960.000
21/5/2007 51,19 51,64 +0,76% 51,19 51,70 51,60 51,40 51,64 47 375.712.200
18/5/2007 52,20 51,25 +1,08% 49,65 52,20 50,79 50,95 51,25 86 772.757.700
17/5/2007 50,50 50,70 -0,10% 50,01 50,92 50,70 50,01 50,70 41 258.596.800
16/5/2007 50,99 50,75 +2,11% 50,51 51,00 50,76 50,61 50,75 85 830.026.400
15/5/2007 49,00 49,70 +0,81% 48,55 49,90 49,43 49,31 49,70 194 849.821.300
14/5/2007 49,00 49,30 0,00% 48,90 50,00 49,35 48,70 49,30 44 163.859.000
11/5/2007 47,50 49,30 +5,57% 47,50 49,50 48,70 49,10 49,30 194 4.048.653.800
10/5/2007 46,50 46,70 -0,11% 45,90 47,95 46,06 45,70 46,70 69 344.595.100
9/5/2007 47,05 46,75 0,00% 46,00 47,05 46,61 46,50 46,75 79 875.513.700
8/5/2007 47,50 46,75 -0,53% 46,21 47,50 46,79 46,20 46,75 62 293.850.000
7/5/2007 47,49 47,00 +0,02% 46,70 47,49 47,14 46,30 47,00 38 120.683.400
4/5/2007 47,99 46,99 +0,41% 46,99 47,99 47,31 46,90 46,99 40 657.225.100
3/5/2007 47,49 46,80 +0,65% 45,50 47,49 46,21 46,50 46,80 138 955.228.800
2/5/2007 45,80 46,50 +1,53% 45,51 46,93 45,83 46,50 46,60 77 2.315.898.400
30/4/2007 46,40 45,80 0,00% 45,50 46,40 45,79 45,25 45,80 25 122.732.600
27/4/2007 45,00 45,80 0,00% 45,00 45,89 45,74 45,35 45,80 38 134.960.500
26/4/2007 45,80 45,80 0,00% 45,20 45,94 45,73 45,50 45,75 19 69.515.000
25/4/2007 46,30 45,80 -0,33% 45,01 46,30 45,79 45,80 46,00 90 903.220.400
24/4/2007 45,79 45,95 -0,54% 45,70 46,00 45,92 45,02 45,95 36 219.522.700
23/4/2007 46,20 46,20 -0,65% 45,00 46,30 45,75 45,00 46,20 129 858.866.700
20/4/2007 44,00 46,50 +5,92% 44,00 46,50 44,88 44,80 46,50 163 1.320.433.800
19/4/2007 42,30 43,90 +3,78% 41,21 43,99 42,74 43,10 43,90 73 238.543.200
18/4/2007 42,18 42,30 +2,40% 41,30 42,49 41,98 42,01 42,29 45 197.745.100
17/4/2007 42,50 41,31 -0,94% 41,31 42,50 41,66 41,31 41,88 49 832.056.500
16/4/2007 42,49 41,70 +0,36% 41,02 42,49 41,73 41,14 41,70 90 1.475.009.100
13/4/2007 42,78 41,55 -0,36% 41,50 42,78 41,51 41,10 41,55 34 270.272.800
12/4/2007 41,98 41,70 +0,48% 41,00 43,00 41,82 41,50 41,70 68 161.847.200
11/4/2007 41,70 41,50 -0,48% 41,30 41,70 41,60 41,01 41,50 48 173.072.800
10/4/2007 41,69 41,70 0,00% 41,69 41,99 41,86 41,21 41,70 42 975.092.600
9/4/2007 41,20 41,70 +1,66% 41,20 41,70 41,58 41,50 41,70 44 504.829.800
5/4/2007 40,98 41,02 +1,03% 40,98 41,60 41,25 41,02 41,49 48 572.167.500
4/4/2007 39,96 40,60 +1,50% 39,90 41,10 40,28 40,00 40,60 167 12.909.220.100
3/4/2007 40,99 40,00 0,00% 39,75 41,10 40,12 39,90 40,00 146 442.608.700
2/4/2007 40,01 40,00 -2,44% 39,05 41,00 40,72 40,00 40,90 158 1.498.570.300
30/3/2007 41,49 41,00 0,00% 41,00 41,67 41,06 40,80 41,00 50 156.885.600
29/3/2007 41,94 41,00 -1,20% 41,00 41,94 41,22 41,00 41,30 87 183.865.100
28/3/2007 41,40 41,50 +0,05% 41,00 41,89 41,32 41,40 41,50 78 146.713.400
27/3/2007 41,50 41,48 -0,05% 41,16 41,69 41,49 41,32 41,48 30 315.744.000
26/3/2007 41,99 41,50 -1,17% 41,00 42,00 41,48 41,20 41,50 67 82.137.800
23/3/2007 41,99 41,99 +0,57% 41,21 42,00 41,86 41,00 41,99 73 173.338.100
22/3/2007 41,92 41,75 +0,60% 40,51 41,92 41,33 41,00 41,75 113 817.645.800
21/3/2007 41,95 41,50 -0,60% 41,44 42,50 41,67 41,20 41,50 178 604.007.300
20/3/2007 41,98 41,75 -0,57% 41,09 41,98 41,65 41,51 41,75 40 277.439.600
19/3/2007 42,50 41,99 +0,57% 41,23 42,50 41,96 41,01 41,99 14 29.799.600
16/3/2007 41,99 41,75 -0,57% 41,75 41,99 41,83 41,01 41,75 7 7.112.300
15/3/2007 41,80 41,99 +0,45% 41,80 42,50 41,99 40,00 41,99 21 104.575.800
14/3/2007 41,65 41,80 -0,48% 41,20 41,98 41,89 41,50 41,80 26 122.746.500
13/3/2007 42,90 42,00 -2,10% 42,00 42,90 42,44 37,20 42,00 25 188.876.000
12/3/2007 43,00 42,90 +1,42% 42,50 43,00 42,85 42,40 42,85 34 175.688.000
9/3/2007 43,50 42,30 -0,42% 42,00 43,69 42,70 41,60 42,30 30 247.269.900
8/3/2007 41,35 42,48 +4,37% 41,35 43,00 42,40 42,25 42,48 93 601.234.100
7/3/2007 41,00 40,70 +1,75% 40,00 41,30 40,71 40,70 40,73 75 561.422.400
6/3/2007 40,00 40,00 -0,99% 39,50 41,35 40,38 40,00 40,70 84 356.164.900
5/3/2007 40,90 40,40 -1,34% 38,90 40,90 40,32 39,80 40,40 45 158.092.500
2/3/2007 40,00 40,95 -0,12% 40,00 41,35 40,87 40,00 40,95 74 114.861.900
1/3/2007 40,02 41,00 -0,61% 38,89 41,00 39,33 39,00 41,00 66 312.729.000
28/2/2007 42,49 41,25 -0,58% 41,24 42,49 41,28 40,91 41,25 24 217.959.800
27/2/2007 40,91 41,49 -1,61% 40,80 42,00 41,31 40,50 41,49 43 240.854.500
26/2/2007 43,40 42,17 -1,01% 42,05 43,40 42,34 42,00 42,17 53 511.049.800
23/2/2007 42,80 42,60 +0,02% 42,55 43,00 42,64 42,35 42,60 50 669.099.400
22/2/2007 43,00 42,59 +0,28% 42,25 43,00 42,63 42,25 42,59 67 693.635.700
21/2/2007 43,10 42,47 +1,38% 41,55 43,10 42,34 41,54 42,46 12 9.315.200
16/2/2007 42,50 41,89 -1,44% 41,00 42,50 41,81 41,58 41,89 84 310.235.100
15/2/2007 42,61 42,50 -2,07% 42,50 43,00 42,83 42,35 42,50 33 214.182.400
14/2/2007 43,00 43,40 +0,46% 42,56 43,50 43,08 42,50 43,40 54 360.222.200
13/2/2007 43,20 43,20 -0,69% 42,90 43,50 43,25 42,81 43,20 54 2.114.627.400
12/2/2007 44,49 43,50 -1,11% 43,20 44,49 43,63 43,10 43,50 75 274.431.400
9/2/2007 44,00 43,99 -0,02% 43,99 44,50 44,24 43,80 43,99 34 136.265.900
8/2/2007 42,70 44,00 +0,92% 42,70 44,00 43,72 43,55 44,00 46 174.025.600
7/2/2007 43,50 43,60 -0,73% 43,00 44,19 43,75 43,60 44,00 72 906.569.900
6/2/2007 43,50 43,92 +2,14% 42,20 44,00 43,91 43,61 43,92 185 945.032.600
5/2/2007 43,45 43,00 +2,50% 42,00 43,45 42,99 42,80 43,00 110 2.957.519.200
2/2/2007 40,89 41,95 +5,43% 40,35 42,75 41,04 41,90 41,95 103 765.069.300
1/2/2007 40,05 39,79 +1,51% 38,60 40,25 39,41 39,70 39,79 225 709.514.300
31/1/2007 39,40 39,20 -0,13% 38,99 39,45 39,14 39,10 39,20 97 732.081.200
30/1/2007 38,30 39,25 +1,95% 38,30 39,89 39,07 39,25 39,70 214 1.007.382.500
29/1/2007 37,43 38,50 +2,86% 37,43 39,00 38,29 38,10 38,50 59 276.887.400
26/1/2007 36,70 37,43 +1,16% 36,50 37,43 36,62 37,10 37,43 63 683.714.100
24/1/2007 36,61 37,00 +0,54% 36,50 37,00 36,54 36,61 37,00 61 1.585.674.400
23/1/2007 36,94 36,80 -0,27% 36,80 36,95 36,82 36,72 36,80 34 126.323.000
22/1/2007 37,10 36,90 -0,27% 36,55 37,49 36,92 36,50 36,90 53 277.273.500
19/1/2007 36,78 37,00 +0,27% 36,77 37,00 36,91 36,05 37,00 35 146.910.900
18/1/2007 37,00 36,90 -0,27% 36,50 37,00 36,91 36,51 36,90 38 288.650.700
17/1/2007 35,78 37,00 +3,35% 35,70 37,00 36,24 36,50 37,00 93 348.659.700
16/1/2007 35,10 35,80 +0,56% 35,00 35,80 35,45 35,70 35,80 61 279.714.100
15/1/2007 35,90 35,60 -0,56% 35,00 35,90 35,47 35,00 35,60 40 40.439.500
12/1/2007 35,99 35,80 +2,29% 34,50 35,99 34,98 34,35 35,80 201 786.106.100
11/1/2007 36,00 35,00 -2,78% 35,00 36,00 35,50 35,00 35,50 41 134.556.100
10/1/2007 35,49 36,00 0,00% 34,75 36,00 35,12 35,90 36,00 39 531.429.900
9/1/2007 35,24 36,00 +1,41% 34,52 36,00 34,93 34,51 36,00 53 283.689.000
8/1/2007 34,75 35,50 +1,43% 34,50 35,50 34,97 34,90 35,50 121 1.012.398.900
5/1/2007 35,50 35,00 -1,41% 34,50 35,50 34,97 35,00 35,10 48 190.275.400
4/1/2007 35,00 35,50 -0,84% 35,00 35,50 35,11 35,30 35,50 36 956.567.100
3/1/2007 35,00 35,80 +1,70% 35,00 36,05 35,93 35,02 35,80 98 503.367.200
2/1/2007 34,50 35,20 +2,92% 34,25 35,50 35,04 34,81 35,20 63 255.096.700
28/12/2006 33,90 34,20 +0,44% 33,90 34,70 34,23 34,20 34,74 316 1.068.361.900
27/12/2006 33,50 34,05 +1,55% 33,18 34,84 33,59 34,05 34,50 200 1.097.011.700
26/12/2006 31,80 33,53 +2,29% 31,80 33,59 33,42 33,53 33,75 81 371.383.900
22/12/2006 33,20 32,78 -0,97% 32,70 33,20 32,80 32,75 32,78 83 298.542.800
21/12/2006 33,40 33,10 -0,90% 32,62 33,40 33,01 32,91 33,10 140 1.076.656.700
20/12/2006 33,99 33,40 -1,18% 33,40 33,99 33,65 33,40 33,60 107 969.953.700
19/12/2006 34,01 33,80 -2,03% 33,51 34,10 33,70 33,80 33,99 107 1.373.995.200
18/12/2006 34,65 34,50 -1,43% 34,20 35,06 34,35 34,20 34,50 66 560.711.900
15/12/2006 35,51 35,00 -1,41% 34,50 35,51 35,21 34,50 35,00 54 1.157.637.700
14/12/2006 35,55 35,50 -0,84% 35,00 35,65 35,62 35,50 35,70 69 594.252.500
13/12/2006 34,50 35,80 +3,77% 34,13 35,80 34,68 35,70 35,80 238 1.486.792.500
12/12/2006 34,26 34,50 -0,29% 34,01 34,50 34,21 34,40 34,60 137 751.161.300
11/12/2006 34,01 34,60 0,00% 33,79 34,75 34,53 34,60 34,65 217 1.348.563.700
8/12/2006 34,30 34,60 +0,23% 33,61 34,68 34,21 33,65 34,60 287 450.934.900
7/12/2006 33,70 34,52 +2,43% 33,30 34,69 34,28 34,40 34,52 258 801.213.500
6/12/2006 33,50 33,70 +0,45% 33,00 34,40 33,80 33,70 33,79 559 2.315.320.900
5/12/2006 32,45 33,55 +2,91% 32,20 33,98 33,12 33,55 33,88 453 1.201.205.700
4/12/2006 32,15 32,60 +0,65% 32,00 32,70 32,42 32,60 32,65 824 3.135.953.900
1/12/2006 31,11 32,39 0,00% 31,02 32,84 31,48 32,36 32,39 7.164 19.403.766.800

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.