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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ODPV3 - ODONTOPREV - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 13,55 13,31 -1,77% 13,22 13,83 13,40 13,31 13,32 6.262 2.354.068.900
5/9/2025 13,23 13,55 +2,42% 13,23 13,64 13,49 13,53 13,64 6.298 3.387.639.800
4/9/2025 13,22 13,23 +0,38% 13,01 13,30 13,17 13,18 13,24 4.412 1.767.461.100
3/9/2025 13,01 13,18 +1,46% 12,96 13,29 13,21 13,18 13,25 4.742 1.534.349.800
2/9/2025 13,08 12,99 -1,07% 12,86 13,14 13,03 12,99 13,07 6.655 1.846.425.300
1/9/2025 13,13 13,13 -0,23% 12,99 13,16 13,09 13,05 13,14 3.089 1.125.033.900
29/8/2025 13,09 13,16 +0,53% 12,99 13,17 13,12 13,14 13,16 3.358 1.357.086.800
28/8/2025 13,06 13,09 +0,46% 13,02 13,26 13,13 13,05 13,10 4.127 1.468.998.900
27/8/2025 13,02 13,03 +0,31% 12,90 13,07 12,98 12,97 13,05 4.710 1.676.182.200
26/8/2025 13,03 12,99 -0,23% 12,84 13,03 12,92 12,93 13,00 1.892 928.492.100
25/8/2025 13,02 13,02 +0,15% 12,91 13,09 13,00 12,98 13,03 2.752 1.022.677.700
22/8/2025 13,00 13,00 +0,46% 12,63 13,14 12,92 12,93 13,01 4.999 2.010.188.400
21/8/2025 12,87 12,94 +0,23% 12,75 12,98 12,87 12,85 12,94 4.209 1.944.059.800
20/8/2025 12,82 12,91 +0,39% 12,74 13,05 12,95 12,90 13,00 3.846 1.186.794.000
19/8/2025 12,96 12,86 -1,08% 12,84 13,06 12,90 12,85 12,92 3.579 1.305.231.400
18/8/2025 12,73 13,00 +1,56% 12,63 13,01 12,90 13,00 13,01 5.080 1.524.727.600
15/8/2025 12,30 12,80 +4,49% 12,21 12,80 12,61 12,76 12,81 5.079 1.771.126.400
14/8/2025 12,23 12,25 +0,66% 12,09 12,29 12,15 12,24 12,25 3.930 5.316.909.100
13/8/2025 12,52 12,17 -2,48% 12,06 12,52 12,31 12,15 12,18 3.891 3.064.027.300
12/8/2025 12,39 12,48 +0,73% 12,39 12,52 12,47 12,41 12,49 5.026 1.080.934.900
11/8/2025 12,41 12,39 -2,13% 12,31 12,54 12,40 12,36 12,39 2.763 784.884.800
8/8/2025 12,41 12,66 +1,69% 12,32 12,72 12,53 12,63 12,70 5.975 3.869.091.900
7/8/2025 12,44 12,45 -0,95% 12,43 12,73 12,53 12,44 12,52 6.220 2.616.760.100
6/8/2025 12,50 12,57 +2,20% 12,40 12,66 12,53 12,53 12,57 4.996 2.099.402.600
5/8/2025 12,63 12,30 -2,46% 12,25 12,63 12,37 12,30 12,39 6.062 1.541.001.800
4/8/2025 12,31 12,61 +3,79% 12,21 12,67 12,57 12,61 12,69 10.297 4.230.919.700
1/8/2025 12,00 12,15 +1,17% 11,92 12,21 12,10 12,14 12,19 6.748 2.659.821.500
31/7/2025 11,91 12,01 +0,50% 11,82 12,01 11,92 11,93 12,01 3.532 1.291.857.000
30/7/2025 11,95 11,95 -0,08% 11,74 11,99 11,88 11,88 11,96 3.007 890.878.900
29/7/2025 11,71 11,96 +1,87% 11,71 12,02 11,96 11,94 12,02 5.469 1.625.734.000
28/7/2025 11,90 11,74 -1,43% 11,74 12,00 11,82 11,74 11,80 2.879 892.855.000
25/7/2025 11,54 11,91 +3,57% 11,44 11,91 11,73 11,90 11,92 5.141 3.629.362.600
24/7/2025 11,48 11,50 -0,35% 11,32 11,55 11,44 11,50 11,51 4.083 1.606.239.000
23/7/2025 11,43 11,54 +0,96% 11,38 11,64 11,54 11,53 11,58 3.476 931.935.000
22/7/2025 11,35 11,43 +0,70% 11,31 11,51 11,40 11,43 11,44 5.263 1.786.633.800
21/7/2025 11,25 11,35 +0,44% 11,21 11,36 11,28 11,30 11,36 5.159 1.611.940.500
18/7/2025 11,45 11,30 -1,65% 11,21 11,45 11,31 11,20 11,30 4.583 1.794.534.800
17/7/2025 11,40 11,49 +0,79% 11,23 11,49 11,38 11,37 11,49 2.434 996.117.200
16/7/2025 11,46 11,40 -0,52% 11,22 11,46 11,31 11,33 11,40 5.086 1.463.227.100
15/7/2025 11,31 11,46 +1,06% 11,30 11,51 11,46 11,42 11,47 4.937 4.086.590.300
14/7/2025 11,51 11,34 -2,16% 11,34 11,52 11,44 11,33 11,41 5.279 2.130.026.000
11/7/2025 11,40 11,59 +1,76% 11,18 11,59 11,40 11,46 11,59 6.048 4.863.080.400
10/7/2025 11,13 11,39 +1,70% 11,04 11,42 11,25 11,29 11,39 10.222 3.862.211.000
9/7/2025 11,30 11,20 -0,80% 10,95 11,30 11,07 11,11 11,21 8.802 3.883.386.500
8/7/2025 11,51 11,29 -2,42% 11,24 11,55 11,35 11,29 11,35 10.148 7.204.009.400
7/7/2025 11,78 11,57 -1,36% 11,48 11,83 11,56 11,50 11,57 5.420 1.546.182.100
4/7/2025 11,58 11,73 +1,30% 11,50 12,00 11,75 11,73 11,80 4.487 1.460.800.400
3/7/2025 11,72 11,58 -1,19% 11,44 11,72 11,56 11,55 11,59 2.806 1.028.403.800
2/7/2025 11,70 11,72 +0,43% 11,64 11,74 11,68 11,68 11,72 4.331 1.213.767.300
1/7/2025 11,72 11,67 -0,43% 11,60 11,76 11,65 11,60 11,68 2.929 878.740.500
30/6/2025 11,60 11,72 +0,95% 11,48 11,86 11,74 11,72 11,77 2.777 1.054.392.800
27/6/2025 11,73 11,61 -1,28% 11,51 11,85 11,64 11,58 11,62 5.489 1.851.258.900
26/6/2025 11,45 11,76 +2,98% 11,44 11,85 11,70 11,67 11,76 5.574 1.761.369.700
25/6/2025 11,40 11,42 -1,55% 11,35 11,52 11,44 11,40 11,45 4.695 1.565.076.400
24/6/2025 11,66 11,60 -0,09% 11,31 11,66 11,51 11,52 11,61 9.277 2.411.564.500
23/6/2025 11,61 11,61 0,00% 11,38 11,69 11,55 11,60 11,62 6.191 2.297.008.100
20/6/2025 11,61 11,61 -0,09% 11,47 11,68 11,56 11,57 11,61 9.647 3.286.643.300
18/6/2025 11,52 11,62 +0,87% 11,44 11,71 11,63 11,61 11,65 6.757 2.121.541.600
17/6/2025 11,18 11,52 +2,58% 11,14 11,66 11,49 11,52 11,61 9.520 3.685.753.300
16/6/2025 10,90 11,23 +3,50% 10,83 11,24 11,13 11,17 11,23 4.696 1.564.472.900
13/6/2025 10,92 10,85 -0,37% 10,75 10,92 10,79 10,77 10,85 4.598 1.569.065.400
12/6/2025 10,87 10,89 -0,37% 10,77 10,98 10,85 10,84 10,89 4.347 1.201.598.300
11/6/2025 10,93 10,93 0,00% 10,85 11,17 10,98 10,93 10,94 6.610 2.978.814.000
10/6/2025 10,78 10,93 +1,58% 10,77 10,93 10,84 10,85 10,93 5.865 1.884.913.100
9/6/2025 11,00 10,76 -2,09% 10,68 11,00 10,76 10,74 10,77 3.029 1.392.888.100
6/6/2025 11,06 10,99 -0,36% 10,87 11,07 10,94 10,92 11,00 4.106 1.624.845.800
5/6/2025 11,00 11,03 +0,27% 10,94 11,18 11,08 11,03 11,10 5.729 2.620.349.700
4/6/2025 11,01 11,00 0,00% 10,95 11,05 11,01 10,98 11,02 3.577 5.379.700.400
3/6/2025 10,93 11,00 +0,92% 10,82 11,03 10,97 10,99 11,00 2.894 1.112.106.300
2/6/2025 10,96 10,90 -0,91% 10,72 11,07 10,82 10,80 10,91 5.134 2.300.703.600
30/5/2025 10,97 11,00 +0,46% 10,92 11,05 10,98 10,98 11,00 5.904 2.658.838.700
29/5/2025 11,15 10,95 -1,79% 10,92 11,15 11,00 10,94 11,00 7.427 4.559.115.400
28/5/2025 11,06 11,15 +1,36% 10,87 11,20 11,08 11,14 11,18 7.902 4.184.696.600
27/5/2025 10,88 11,00 +1,38% 10,86 11,08 10,99 10,97 11,03 8.221 3.636.958.000
26/5/2025 10,92 10,85 -0,64% 10,81 10,94 10,88 10,85 10,93 4.212 913.964.600
23/5/2025 10,90 10,92 0,00% 10,72 11,04 10,92 10,92 10,97 5.408 2.313.852.900
22/5/2025 11,20 10,92 -2,50% 10,92 11,23 11,05 10,92 10,98 3.920 2.709.288.000
21/5/2025 11,07 11,20 +0,72% 11,03 11,28 11,17 11,19 11,25 5.502 2.615.811.400
20/5/2025 11,10 11,12 +0,09% 10,92 11,14 11,02 11,07 11,12 4.843 2.332.955.900
19/5/2025 11,28 11,11 -1,07% 11,11 11,32 11,23 11,11 11,20 4.096 3.231.720.200
16/5/2025 11,25 11,23 +0,18% 11,12 11,35 11,22 11,21 11,28 4.284 2.976.590.300
15/5/2025 11,16 11,21 +0,54% 11,10 11,27 11,21 11,21 11,24 4.910 4.208.245.100
14/5/2025 11,17 11,15 -0,09% 11,01 11,21 11,14 11,11 11,16 3.901 1.660.687.500
13/5/2025 10,96 11,16 +2,01% 10,87 11,16 11,07 11,02 11,16 5.016 3.165.585.200
12/5/2025 10,90 10,94 -1,17% 10,59 10,96 10,81 10,88 10,94 6.233 4.764.899.600
9/5/2025 11,25 11,07 -1,77% 11,02 11,27 11,11 11,04 11,09 7.054 3.223.011.000
8/5/2025 11,40 11,27 -0,27% 11,22 11,49 11,32 11,25 11,27 7.920 2.774.576.300
7/5/2025 10,63 11,30 +7,01% 10,59 11,36 11,15 11,23 11,31 12.361 5.710.767.100
6/5/2025 10,80 10,56 -2,31% 10,53 10,84 10,60 10,54 10,60 4.735 1.320.786.400
5/5/2025 10,94 10,81 -1,28% 10,73 11,03 10,83 10,79 10,86 4.163 1.525.422.700
2/5/2025 10,75 10,95 +1,86% 10,66 10,98 10,89 10,87 10,95 4.791 3.273.413.800
29/4/2025 10,80 10,75 +0,19% 10,70 10,95 10,79 10,73 10,81 2.802 1.693.516.600
28/4/2025 10,65 10,73 +0,47% 10,65 10,86 10,76 10,73 10,76 5.109 1.446.460.800
25/4/2025 10,96 10,68 -2,02% 10,68 10,98 10,79 10,68 10,74 4.350 1.526.704.500
24/4/2025 10,62 10,90 +3,51% 10,55 10,99 10,78 10,87 10,90 7.248 2.510.290.900
23/4/2025 10,46 10,53 +1,06% 10,25 10,65 10,41 10,53 10,59 6.482 7.626.787.200
22/4/2025 10,48 10,42 -1,04% 10,33 10,59 10,48 10,42 10,44 4.226 1.381.987.900
17/4/2025 10,79 10,53 -2,32% 10,37 10,79 10,47 10,42 10,53 5.340 2.431.792.300
16/4/2025 10,63 10,78 +1,51% 10,54 10,78 10,67 10,73 10,78 3.771 1.439.314.200
15/4/2025 10,50 10,62 +1,14% 10,46 10,74 10,62 10,62 10,68 4.807 1.272.061.400
14/4/2025 10,87 10,50 -3,05% 10,50 10,93 10,60 10,50 10,52 4.895 1.382.182.900
11/4/2025 10,88 10,83 -0,28% 10,74 10,96 10,84 10,83 10,92 5.748 1.449.240.600
10/4/2025 10,87 10,86 +0,46% 10,62 10,91 10,78 10,81 10,86 4.442 1.433.414.600
9/4/2025 10,67 10,81 +1,31% 10,51 10,95 10,80 10,80 10,84 5.615 1.356.726.800
8/4/2025 10,64 10,67 +0,38% 10,54 10,91 10,68 10,67 10,72 5.280 1.444.910.200
7/4/2025 10,65 10,63 -1,30% 10,50 10,79 10,62 10,62 10,68 5.031 1.225.353.000
4/4/2025 10,70 10,77 0,00% 10,45 10,77 10,65 10,74 10,77 3.585 986.964.800
3/4/2025 10,53 10,77 +2,57% 10,41 10,85 10,72 10,75 10,80 5.036 1.420.255.400
2/4/2025 10,56 10,50 -0,66% 10,43 10,60 10,50 10,47 10,51 4.833 1.227.305.900
1/4/2025 10,41 10,57 +1,25% 10,36 10,60 10,51 10,50 10,57 5.112 2.141.695.800
31/3/2025 10,51 10,44 -1,04% 10,42 10,58 10,48 10,43 10,44 2.911 817.436.800
28/3/2025 10,66 10,55 -1,22% 10,41 10,68 10,53 10,55 10,64 5.193 1.482.516.800
27/3/2025 10,57 10,68 +1,52% 10,48 10,79 10,68 10,68 10,73 2.932 1.102.366.000
26/3/2025 10,96 10,52 -3,75% 10,52 10,96 10,69 10,52 10,64 5.771 2.380.047.800
25/3/2025 10,86 10,93 +0,55% 10,72 11,12 10,93 10,86 10,93 2.382 646.998.800
24/3/2025 11,16 10,87 -2,34% 10,87 11,19 10,99 10,86 10,87 1.764 694.344.600
21/3/2025 11,28 11,13 -0,98% 11,01 11,30 11,09 11,09 11,13 1.859 1.056.314.400
20/3/2025 11,24 11,24 0,00% 11,19 11,44 11,31 11,24 11,35 2.302 1.323.946.200
19/3/2025 11,10 11,24 +1,63% 11,00 11,37 11,20 11,24 11,33 3.442 1.400.211.500
18/3/2025 11,01 11,06 +0,55% 10,86 11,12 11,02 11,01 11,06 2.628 687.434.800
17/3/2025 10,95 11,00 +0,64% 10,78 11,10 10,96 10,99 11,11 2.730 720.370.700
14/3/2025 10,68 10,93 +2,73% 10,56 10,97 10,82 10,87 10,94 3.419 906.065.100
13/3/2025 10,38 10,64 +2,90% 10,32 10,72 10,59 10,60 10,65 3.353 984.675.400
12/3/2025 10,45 10,34 -0,58% 10,24 10,45 10,33 10,33 10,38 4.106 1.798.449.500
11/3/2025 10,64 10,40 -1,89% 10,38 10,64 10,44 10,39 10,40 3.447 820.699.600
10/3/2025 10,74 10,60 -2,66% 10,60 10,83 10,65 10,59 10,65 3.170 719.965.600
7/3/2025 10,73 10,89 +1,30% 10,68 10,90 10,79 10,80 10,89 5.728 1.373.575.900
6/3/2025 10,62 10,75 +1,61% 10,54 10,94 10,79 10,74 10,79 4.552 925.769.400
5/3/2025 10,70 10,58 -0,28% 10,51 10,80 10,63 10,57 10,58 8.034 2.277.754.400
28/2/2025 10,87 10,61 -2,30% 10,34 10,92 10,60 10,61 10,68 5.331 1.675.746.900
27/2/2025 10,78 10,86 +0,37% 10,53 11,21 11,00 10,86 10,95 6.594 2.185.268.000
26/2/2025 11,36 10,82 -4,33% 10,74 11,38 10,87 10,73 10,82 6.095 1.354.617.100
25/2/2025 11,51 11,31 -2,33% 11,31 11,57 11,40 11,31 11,45 2.146 505.274.900
24/2/2025 11,80 11,58 -0,77% 11,50 11,80 11,58 11,53 11,58 2.467 600.009.000
21/2/2025 11,85 11,67 -1,93% 11,53 11,90 11,67 11,57 11,67 3.006 723.930.200
20/2/2025 11,85 11,90 +0,34% 11,74 11,97 11,85 11,90 11,91 3.426 939.883.800
19/2/2025 11,74 11,86 +0,94% 11,68 11,88 11,80 11,86 11,87 4.483 1.259.581.800
18/2/2025 11,81 11,75 +0,26% 11,63 11,91 11,80 11,75 11,79 2.646 705.502.000
17/2/2025 11,49 11,72 +2,27% 11,39 11,86 11,73 11,72 11,86 3.825 929.870.700
14/2/2025 11,24 11,46 +1,96% 11,13 11,46 11,28 11,36 11,46 4.701 1.262.834.700
13/2/2025 11,54 11,24 -2,60% 11,15 11,56 11,31 11,24 11,34 4.753 1.366.273.000
12/2/2025 11,84 11,54 -3,11% 11,54 11,92 11,77 11,54 11,65 5.197 1.370.438.500
11/2/2025 11,70 11,91 +1,62% 11,64 12,04 11,93 11,91 11,97 3.244 771.115.500
10/2/2025 11,76 11,72 +0,34% 11,60 11,84 11,71 11,71 11,80 3.003 772.318.000
7/2/2025 11,45 11,68 +1,83% 11,40 11,76 11,63 11,68 11,75 5.722 1.489.490.800
6/2/2025 11,08 11,47 +4,27% 10,95 11,53 11,30 11,36 11,47 5.217 2.035.574.800
5/2/2025 11,31 11,00 -2,05% 10,93 11,31 11,02 10,97 11,00 2.588 730.409.000
4/2/2025 11,30 11,23 -0,62% 11,12 11,35 11,25 11,22 11,24 2.302 764.299.800
3/2/2025 11,30 11,30 0,00% 11,16 11,38 11,25 11,28 11,30 3.632 951.447.800
31/1/2025 11,36 11,30 +0,09% 11,22 11,52 11,35 11,24 11,31 3.182 1.064.195.500
30/1/2025 10,94 11,29 +2,45% 10,94 11,39 11,22 11,29 11,30 3.174 1.074.725.800
29/1/2025 10,86 11,02 -0,99% 10,86 11,20 11,04 10,96 11,04 3.616 800.879.400
28/1/2025 11,07 11,13 +0,63% 10,98 11,20 11,13 11,10 11,17 2.976 902.820.600
27/1/2025 10,73 11,06 +3,27% 10,64 11,16 10,98 11,00 11,07 2.826 1.476.751.200
24/1/2025 10,52 10,71 +2,29% 10,45 10,71 10,63 10,61 10,71 3.566 963.811.800
23/1/2025 10,43 10,47 -0,29% 10,38 10,71 10,47 10,47 10,50 4.744 1.213.239.400
22/1/2025 10,84 10,50 -3,14% 10,47 10,90 10,57 10,48 10,50 5.472 1.556.281.900
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.