O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PETR3 - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 33,62 32,90 -2,26% 32,52 33,63 32,88 32,90 32,95 26.226 49.015.460.300
4/9/2025 33,32 33,66 +0,48% 33,32 34,00 33,67 33,63 33,68 17.095 26.054.255.900
3/9/2025 33,50 33,50 -1,06% 33,21 33,93 33,51 33,46 33,50 17.479 28.834.691.000
2/9/2025 33,32 33,86 +0,77% 33,32 33,95 33,75 33,83 33,87 9.579 17.256.462.000
1/9/2025 34,05 33,60 -0,44% 33,51 34,05 33,65 33,58 33,60 7.013 11.577.053.800
29/8/2025 33,44 33,75 +0,81% 33,39 33,87 33,73 33,70 33,75 13.383 37.463.644.300
28/8/2025 33,33 33,48 +1,21% 33,17 33,65 33,42 33,43 33,48 15.887 33.328.592.000
27/8/2025 32,84 33,08 +0,58% 32,81 33,19 33,01 33,06 33,14 11.181 28.977.973.000
26/8/2025 32,89 32,89 -0,51% 32,52 32,94 32,78 32,89 32,90 14.869 39.045.452.200
25/8/2025 33,08 33,06 +0,12% 32,98 33,34 33,11 33,06 33,07 15.071 23.718.600.300
22/8/2025 32,24 33,02 +1,13% 32,15 33,02 32,70 32,91 33,03 20.324 46.378.704.700
21/8/2025 32,68 32,65 -0,09% 32,36 32,85 32,62 32,65 32,70 15.419 31.238.003.600
20/8/2025 32,53 32,68 +0,83% 32,51 32,83 32,70 32,62 32,69 11.182 22.434.094.700
19/8/2025 32,51 32,41 -1,37% 32,34 32,87 32,54 32,41 32,44 17.283 35.596.476.300
18/8/2025 32,68 32,86 +0,80% 32,46 33,10 32,82 32,81 32,90 13.153 30.687.147.200
15/8/2025 32,53 32,60 -0,09% 32,20 32,62 32,46 32,55 32,63 13.863 28.398.988.900
14/8/2025 32,73 32,63 -0,94% 32,38 32,87 32,65 32,62 32,66 12.654 24.164.129.300
13/8/2025 32,91 32,94 -0,48% 32,67 33,14 32,88 32,89 32,95 15.316 29.540.229.500
12/8/2025 33,07 33,10 +0,52% 32,88 33,57 33,13 33,05 33,11 14.322 21.575.057.000
11/8/2025 33,00 32,93 +0,46% 32,87 33,36 33,02 32,92 32,98 15.554 26.936.732.000
8/8/2025 34,73 32,78 -7,95% 32,78 34,93 33,45 32,77 32,78 51.971 115.985.023.000
7/8/2025 35,60 35,61 +0,71% 35,43 36,02 35,70 35,56 35,61 15.564 25.239.815.300
6/8/2025 35,86 35,36 -0,23% 35,16 36,26 35,74 35,35 35,36 20.229 39.251.127.800
5/8/2025 35,20 35,44 +0,80% 35,03 35,57 35,30 35,40 35,46 10.109 21.748.641.400
4/8/2025 35,18 35,16 -0,34% 34,93 35,29 35,10 35,14 35,16 7.138 16.257.947.700
1/8/2025 36,17 35,28 -1,42% 34,95 36,17 35,27 35,15 35,28 12.198 20.154.913.700
31/7/2025 35,50 35,79 -0,56% 35,50 35,96 35,72 35,72 35,80 12.056 32.340.693.500
30/7/2025 35,57 35,99 +1,12% 35,36 36,13 35,73 35,98 36,00 19.435 37.893.077.400
29/7/2025 35,20 35,59 +1,63% 35,00 35,80 35,54 35,59 35,67 11.197 30.219.432.100
28/7/2025 35,11 35,02 -0,06% 34,54 35,63 35,09 35,00 35,05 18.325 42.821.045.000
25/7/2025 34,95 35,04 +0,46% 34,87 35,20 35,07 35,02 35,07 6.249 17.046.210.600
24/7/2025 34,84 34,88 +0,11% 34,60 34,99 34,82 34,85 34,89 13.754 24.928.550.800
23/7/2025 33,97 34,84 +2,23% 33,97 35,02 34,78 34,82 34,89 5.852 15.776.247.800
22/7/2025 33,80 34,08 +1,04% 33,61 34,55 34,21 34,04 34,10 11.413 40.025.092.400
21/7/2025 33,68 33,73 +0,27% 33,38 34,02 33,80 33,70 33,78 8.979 19.072.125.600
18/7/2025 34,05 33,64 -1,49% 33,09 34,29 33,58 33,59 33,69 14.798 57.849.608.700
17/7/2025 34,39 34,15 -0,70% 34,01 34,46 34,15 34,13 34,15 10.157 26.876.020.100
16/7/2025 34,65 34,39 -0,86% 34,18 34,68 34,41 34,38 34,40 10.639 19.848.438.400
15/7/2025 35,15 34,69 -1,14% 34,65 35,22 34,80 34,69 34,73 12.618 22.092.776.500
14/7/2025 35,50 35,09 -1,07% 34,91 35,80 35,20 35,05 35,09 9.501 24.856.186.300
11/7/2025 35,36 35,47 +0,40% 35,33 35,85 35,60 35,46 35,49 10.528 22.380.189.000
10/7/2025 34,81 35,33 +0,17% 34,77 35,60 35,31 35,32 35,36 16.907 36.247.468.700
9/7/2025 35,90 35,27 -1,45% 35,16 35,90 35,35 35,25 35,27 16.662 36.372.260.600
8/7/2025 35,19 35,79 +2,52% 34,95 35,81 35,65 35,69 35,79 24.188 68.597.697.500
7/7/2025 35,15 34,91 -0,68% 34,89 35,33 35,01 34,90 34,93 15.473 32.785.311.200
4/7/2025 35,05 35,15 +0,11% 34,92 35,22 35,12 35,10 35,16 7.292 9.712.909.800
3/7/2025 34,93 35,11 +0,46% 34,84 35,40 35,19 35,11 35,25 10.663 24.182.291.600
2/7/2025 34,43 34,95 +2,10% 34,33 35,20 34,78 34,93 34,98 16.604 31.120.409.300
1/7/2025 34,13 34,23 +0,41% 33,90 34,47 34,24 34,22 34,33 9.182 14.823.961.700
30/6/2025 33,69 34,09 +0,86% 33,59 34,38 34,01 34,01 34,09 25.493 38.912.741.800
27/6/2025 34,05 33,80 -1,23% 33,75 34,17 33,89 33,79 33,81 6.642 20.980.196.500
26/6/2025 34,24 34,22 +0,74% 34,03 34,35 34,20 34,20 34,23 14.444 20.761.368.300
25/6/2025 34,09 33,97 -0,59% 33,96 34,40 34,10 33,96 33,97 12.597 33.657.674.600
24/6/2025 34,20 34,17 -2,09% 33,90 34,81 34,29 34,17 34,24 24.004 61.108.449.700
23/6/2025 36,30 34,90 -2,81% 34,74 36,52 35,48 34,86 34,90 23.769 48.190.735.800
20/6/2025 35,65 35,91 +0,45% 35,57 36,27 35,97 35,90 35,94 22.383 86.200.988.500
18/6/2025 36,06 35,75 -0,56% 35,54 36,27 35,79 35,73 35,75 13.125 27.994.655.800
17/6/2025 35,10 35,95 +2,95% 35,10 36,18 35,83 35,93 35,97 16.954 44.106.439.100
16/6/2025 35,15 34,92 -0,17% 34,81 35,75 35,12 34,91 34,96 25.554 42.154.817.300
13/6/2025 35,61 34,98 +2,13% 34,82 35,78 35,18 34,97 35,10 35.230 74.612.358.700
12/6/2025 32,91 34,25 +2,76% 32,90 34,36 33,96 34,20 34,27 18.251 36.753.587.600
11/6/2025 32,42 33,33 +2,93% 32,42 33,50 32,97 33,32 33,40 19.212 51.657.951.400
10/6/2025 31,51 32,38 +3,65% 31,43 32,50 32,22 32,33 32,39 12.582 38.776.561.300
9/6/2025 31,10 31,24 -1,05% 30,84 31,48 31,18 31,24 31,38 15.387 29.552.992.000
6/6/2025 31,30 31,57 +1,19% 31,22 31,85 31,56 31,57 31,58 11.924 30.345.305.700
5/6/2025 31,51 31,20 -0,54% 31,15 31,76 31,29 31,19 31,20 13.011 22.618.028.900
4/6/2025 32,34 31,37 -2,91% 31,37 32,60 31,74 31,37 31,39 12.659 19.710.582.100
3/6/2025 31,30 32,31 -2,12% 31,10 32,34 31,82 32,24 32,33 29.974 41.333.343.200
2/6/2025 33,70 33,01 +0,30% 32,93 33,70 33,08 33,00 33,01 28.312 53.802.763.100
30/5/2025 33,34 32,91 -1,32% 32,91 33,34 32,97 32,91 32,97 14.852 51.260.341.800
29/5/2025 33,37 33,35 -0,12% 33,00 33,51 33,23 33,28 33,35 17.333 23.661.109.100
28/5/2025 34,05 33,39 -1,24% 33,39 34,05 33,58 33,38 33,43 13.793 20.835.155.100
27/5/2025 33,78 33,81 +0,96% 33,67 34,09 33,82 33,77 33,81 14.972 40.222.529.500
26/5/2025 33,75 33,49 +0,03% 33,43 33,78 33,55 33,48 33,50 6.319 8.584.648.700
23/5/2025 33,38 33,48 +0,15% 33,01 33,56 33,33 33,48 33,49 13.961 23.614.002.700
22/5/2025 33,78 33,43 -1,33% 33,02 33,78 33,35 33,41 33,48 20.481 36.316.006.000
21/5/2025 34,18 33,88 -0,85% 33,69 34,48 34,01 33,81 33,89 13.026 26.848.288.700
20/5/2025 34,10 34,17 +0,32% 34,03 34,63 34,22 34,14 34,17 14.032 22.182.851.100
19/5/2025 34,04 34,06 -0,26% 33,83 34,21 34,05 34,05 34,06 13.201 18.038.290.100
16/5/2025 34,19 34,15 -0,12% 33,75 34,50 34,10 34,13 34,15 13.883 33.608.013.800
15/5/2025 33,84 34,19 +0,32% 33,75 34,30 34,06 34,18 34,24 12.257 21.752.020.500
14/5/2025 34,00 34,08 -0,64% 33,63 34,25 34,02 34,08 34,09 18.353 26.377.677.500
13/5/2025 34,28 34,30 +0,59% 33,71 34,58 34,17 34,30 34,33 22.836 45.117.826.400
12/5/2025 34,00 34,10 +2,71% 33,98 34,55 34,27 34,09 34,11 17.055 30.185.017.200
9/5/2025 33,48 33,20 +0,51% 32,83 33,48 33,21 33,20 33,33 11.080 18.448.155.200
8/5/2025 32,82 33,03 +1,69% 32,56 33,31 33,01 33,03 33,04 32.471 38.871.268.000
7/5/2025 32,44 32,48 +0,65% 32,11 32,64 32,41 32,47 32,50 19.930 31.087.363.500
6/5/2025 32,25 32,27 +1,57% 32,16 32,64 32,32 32,26 32,28 17.585 31.493.441.500
5/5/2025 32,48 31,77 -2,81% 31,76 32,60 31,96 31,76 31,78 26.041 54.081.018.600
2/5/2025 32,25 32,69 +0,43% 31,91 32,97 32,64 32,69 32,80 16.052 72.251.570.400
29/4/2025 32,45 32,55 +0,28% 32,17 32,87 32,57 32,53 32,56 17.154 34.507.978.000
28/4/2025 32,70 32,46 -0,64% 32,41 32,98 32,59 32,46 32,57 34.478 29.683.695.400
25/4/2025 32,50 32,67 +0,49% 32,20 32,85 32,59 32,63 32,68 21.393 33.381.008.000
24/4/2025 32,95 32,51 -0,73% 31,95 32,99 32,42 32,48 32,51 23.017 40.233.155.100
23/4/2025 33,45 32,75 -0,73% 32,50 33,57 32,96 32,74 32,76 30.276 52.066.268.300
22/4/2025 32,99 32,99 -0,54% 32,45 33,31 32,86 32,97 32,99 22.460 31.952.180.800
17/4/2025 32,68 33,17 +0,30% 32,48 33,47 33,05 33,10 33,17 24.507 47.678.506.500
16/4/2025 33,59 33,07 -0,87% 32,88 33,74 33,20 33,05 33,08 30.380 54.649.262.100
15/4/2025 34,20 33,36 -1,85% 33,24 34,23 33,59 33,36 33,37 16.027 32.920.120.500
14/4/2025 34,75 33,99 +0,21% 33,60 34,93 34,07 33,99 34,00 26.757 50.844.077.900
11/4/2025 33,56 33,92 +1,98% 32,74 34,29 33,62 33,90 33,93 34.810 63.897.658.900
10/4/2025 35,21 33,26 -6,49% 33,18 35,30 33,83 33,26 33,29 29.163 54.308.089.000
9/4/2025 33,70 35,57 +3,13% 33,45 35,99 34,63 35,56 35,57 53.339 102.331.714.500
8/4/2025 36,14 34,49 -3,20% 34,13 36,52 35,13 34,48 34,50 30.069 63.530.619.000
7/4/2025 37,20 35,63 -5,57% 35,52 37,57 36,09 35,62 35,65 56.531 102.598.486.700
4/4/2025 38,05 37,73 -4,19% 36,52 38,25 37,18 37,72 37,73 32.896 85.210.005.100
3/4/2025 39,67 39,38 -3,53% 38,93 39,91 39,40 39,35 39,39 28.536 46.342.411.000
2/4/2025 40,88 40,82 -0,51% 40,42 41,10 40,81 40,79 40,87 11.363 21.953.926.600
1/4/2025 40,87 41,03 +0,51% 40,80 42,20 41,39 41,02 41,09 17.937 30.245.403.900
31/3/2025 40,81 40,82 -0,61% 40,73 41,43 41,01 40,81 40,85 14.966 46.420.061.800
28/3/2025 41,39 41,07 -0,99% 40,74 41,76 41,11 41,07 41,08 9.334 24.764.520.200
27/3/2025 41,38 41,48 +1,02% 40,97 41,73 41,47 41,47 41,48 22.163 44.991.869.700
26/3/2025 40,94 41,06 +1,06% 40,73 41,46 41,15 41,05 41,08 20.849 27.934.279.000
25/3/2025 40,50 40,63 +0,97% 40,10 41,42 40,92 40,63 40,75 20.845 50.792.650.000
24/3/2025 40,30 40,24 -0,25% 39,98 40,49 40,26 40,22 40,25 16.750 26.192.684.300
21/3/2025 39,82 40,34 +1,61% 39,70 40,74 40,28 40,33 40,35 21.837 91.536.566.400
20/3/2025 39,48 39,70 +0,46% 39,20 40,21 39,63 39,69 39,70 25.884 63.097.966.200
19/3/2025 39,59 39,52 +0,48% 39,23 39,76 39,55 39,51 39,62 16.996 28.629.818.600
18/3/2025 39,45 39,33 +0,08% 39,10 39,61 39,32 39,30 39,34 10.027 23.696.471.100
17/3/2025 38,42 39,30 +2,32% 38,36 39,67 39,30 39,29 39,30 17.301 37.236.402.900
14/3/2025 37,21 38,41 +3,90% 36,93 38,66 38,13 38,40 38,41 17.410 32.261.435.400
13/3/2025 36,69 36,97 +0,71% 36,49 37,37 36,99 36,97 36,98 15.416 25.153.427.300
12/3/2025 36,68 36,71 +0,36% 36,43 37,03 36,67 36,64 36,72 17.006 27.027.256.800
11/3/2025 37,56 36,58 -2,06% 36,31 37,62 36,71 36,58 36,60 17.795 27.522.288.700
10/3/2025 37,37 37,35 -0,19% 36,69 37,44 37,10 37,33 37,35 13.726 32.712.403.500
7/3/2025 36,97 37,42 +1,22% 36,92 37,70 37,37 37,40 37,44 20.316 35.552.675.300
6/3/2025 37,50 36,97 -0,75% 36,79 37,83 37,11 36,96 36,98 18.666 32.765.932.300
5/3/2025 38,21 37,25 -4,61% 37,18 38,21 37,47 37,24 37,27 20.911 42.416.679.600
28/2/2025 39,10 39,05 -0,48% 38,58 39,59 39,18 39,05 39,22 37.122 82.090.321.100
27/2/2025 39,80 39,24 -5,56% 37,72 40,08 38,94 39,23 39,24 71.316 187.268.186.300
26/2/2025 41,99 41,55 -0,17% 41,36 41,99 41,52 41,54 41,56 18.612 26.906.661.200
25/2/2025 42,09 41,62 -0,86% 41,45 42,28 41,81 41,58 41,62 20.373 46.325.547.500
24/2/2025 42,26 41,98 -0,66% 41,73 42,33 41,96 41,98 42,00 19.262 28.098.359.300
21/2/2025 42,66 42,26 -0,56% 42,12 42,66 42,33 42,23 42,35 20.854 31.679.101.000
20/2/2025 42,25 42,50 +0,59% 42,10 42,56 42,37 42,47 42,51 21.392 38.720.724.600
19/2/2025 41,71 42,25 +0,40% 41,54 42,56 42,27 42,23 42,29 20.693 45.439.326.000
18/2/2025 41,26 42,08 +1,86% 41,20 42,19 41,93 41,99 42,09 29.406 66.437.457.500
17/2/2025 41,00 41,31 +1,13% 40,90 41,61 41,33 41,30 41,47 11.326 16.288.155.400
14/2/2025 39,68 40,85 +3,60% 39,58 41,06 40,57 40,78 40,85 24.337 40.360.643.800
13/2/2025 39,20 39,43 +0,28% 39,03 39,56 39,35 39,40 39,45 11.885 17.274.914.800
12/2/2025 39,81 39,32 -2,31% 39,18 40,07 39,46 39,31 39,33 35.070 55.019.782.200
11/2/2025 40,36 40,25 +0,55% 39,74 40,36 40,05 40,10 40,25 12.962 27.295.379.500
10/2/2025 40,00 40,03 +0,83% 39,86 40,30 40,08 40,01 40,11 13.429 21.446.596.500
7/2/2025 40,05 39,70 -0,68% 39,32 40,25 39,64 39,70 39,72 18.777 35.213.430.200
6/2/2025 40,23 39,97 -0,60% 39,84 40,50 40,07 39,95 40,00 11.640 24.311.197.900
5/2/2025 40,64 40,21 -1,01% 40,06 40,64 40,29 40,21 40,22 23.946 29.950.708.100
4/2/2025 40,90 40,62 -1,26% 40,31 41,14 40,72 40,60 40,68 25.034 33.436.184.500
3/2/2025 41,65 41,14 -1,22% 41,07 41,75 41,29 41,12 41,14 22.558 34.445.639.900
31/1/2025 41,38 41,65 +0,68% 41,12 42,40 41,72 41,65 41,69 22.277 36.157.410.000
30/1/2025 40,78 41,37 +1,97% 40,43 41,50 41,17 41,35 41,45 19.340 34.081.063.600
29/1/2025 41,05 40,57 -1,00% 40,46 41,18 40,61 40,55 40,57 17.064 22.498.445.900
28/1/2025 41,09 40,98 -0,24% 40,45 41,33 40,79 40,93 40,99 28.684 42.505.100.400
27/1/2025 40,60 41,08 +1,11% 40,43 41,16 40,89 40,92 41,09 21.250 31.689.916.800
24/1/2025 40,75 40,63 -0,29% 40,26 40,86 40,50 40,59 40,64 11.066 18.442.470.500
23/1/2025 41,14 40,75 -0,92% 40,65 41,63 40,95 40,73 40,76 11.696 23.370.709.200
22/1/2025 41,59 41,13 -1,01% 41,13 41,87 41,39 41,10 41,20 10.701 20.532.446.100
21/1/2025 41,70 41,55 -0,84% 41,03 41,75 41,43 41,54 41,60 13.594 26.158.489.700
20/1/2025 41,57 41,90 +0,72% 41,50 42,00 41,82 41,89 41,90 6.670 13.347.809.600
17/1/2025 41,60 41,60 -0,07% 41,39 41,93 41,59 41,59 41,62 13.297 21.897.400.600
16/1/2025 41,53 41,63 -0,07% 41,23 41,68 41,51 41,58 41,68 14.436 26.778.931.000
15/1/2025 41,34 41,66 +1,31% 41,03 41,66 41,39 41,62 41,66 17.608 33.555.412.100
14/1/2025 40,88 41,12 +0,42% 40,52 41,16 40,95 40,98 41,13 11.814 23.369.404.300
13/1/2025 41,29 40,95 +0,07% 40,93 41,63 41,17 40,95 40,97 16.105 23.483.545.900
10/1/2025 41,08 40,92 +0,49% 40,90 41,76 41,20 40,91 40,94 25.243 42.677.396.900
9/1/2025 40,74 40,72 -0,02% 40,67 41,14 40,82 40,71 40,80 10.657 12.947.798.400
8/1/2025 41,00 40,73 -0,95% 40,45 41,23 40,73 40,61 40,73 19.195 32.304.398.600
7/1/2025 40,38 41,12 +2,80% 40,10 41,43 41,06 41,12 41,20 26.707 51.475.548.300
6/1/2025 40,45 40,00 -0,94% 39,88 40,58 40,18 40,00 40,10 23.507 37.939.116.300
3/1/2025 40,49 40,38 -0,35% 39,96 40,72 40,26 40,32 40,38 30.019 66.478.896.000
2/1/2025 39,55 40,52 +2,82% 39,45 40,81 40,30 40,51 40,58 28.482 44.659.384.700
30/12/2024 39,02 39,41 +1,47% 39,02 39,63 39,34 39,41 39,45 14.554 31.138.665.600
27/12/2024 39,36 38,84 -1,12% 38,83 39,36 39,03 38,84 38,95 18.210 37.449.129.000
26/12/2024 38,80 39,28 -1,85% 38,52 39,28 39,09 39,24 39,28 15.825 33.679.815.500
23/12/2024 39,84 40,02 +0,76% 39,51 40,02 39,83 39,84 40,03 19.947 36.142.544.700
20/12/2024 40,09 39,72 -0,72% 39,58 40,16 39,74 39,72 39,73 21.130 84.706.790.900
19/12/2024 40,70 40,01 -0,92% 39,56 40,99 40,05 40,00 40,01 26.466 54.160.515.300
18/12/2024 41,15 40,38 -2,23% 40,20 41,41 40,64 40,30 40,38 38.737 73.367.494.500
17/12/2024 40,82 41,30 +1,55% 40,82 41,55 41,25 41,30 41,33 37.775 63.698.300.700
16/12/2024 41,12 40,67 -0,97% 40,59 41,26 40,78 40,65 40,68 18.163 31.653.869.900
13/12/2024 41,67 41,07 -0,48% 40,60 41,70 41,08 41,05 41,08 18.443 32.610.450.500
12/12/2024 41,95 41,27 -5,99% 41,11 42,20 41,45 41,27 41,30 25.427 43.540.159.200
11/12/2024 43,64 43,90 +0,71% 43,04 44,00 43,63 43,88 43,92 26.405 57.467.754.200
10/12/2024 43,40 43,59 +0,86% 43,26 43,77 43,54 43,45 43,59 13.117 26.784.080.000
9/12/2024 42,45 43,22 +2,64% 42,36 43,33 43,01 43,22 43,23 17.314 33.974.201.000
6/12/2024 42,64 42,11 -2,07% 41,96 42,84 42,17 42,07 42,14 25.605 45.989.840.300
5/12/2024 42,60 43,00 +1,49% 42,40 43,17 42,83 42,90 43,00 17.085 30.710.767.900
4/12/2024 42,71 42,37 -0,96% 42,19 43,39 42,61 42,33 42,43 22.318 35.804.468.600
3/12/2024 42,83 42,78 +0,12% 42,45 43,07 42,73 42,75 42,83 16.658 29.953.777.900
2/12/2024 42,51 42,73 +0,26% 42,39 43,08 42,78 42,73 42,75 19.229 41.790.361.700
29/11/2024 41,75 42,62 +2,08% 41,75 42,98 42,51 42,62 42,69 32.812 71.588.230.600
28/11/2024 42,27 41,75 -1,67% 41,62 42,77 42,11 41,75 41,84 14.279 21.910.215.600
27/11/2024 42,61 42,46 -0,33% 42,22 42,88 42,53 42,46 42,47 21.665 33.358.857.500
26/11/2024 42,97 42,60 -0,51% 42,47 43,10 42,66 42,57 42,65 14.462 31.020.816.200
25/11/2024 43,12 42,82 -0,97% 42,65 43,69 42,97 42,81 42,82 23.274 55.957.519.200
22/11/2024 41,87 43,24 +5,23% 41,77 43,78 42,97 43,24 43,31 27.998 82.931.818.900
21/11/2024 41,13 41,09 +0,17% 40,77 41,53 41,14 41,08 41,10 18.180 40.677.173.700
19/11/2024 41,43 41,02 -1,28% 40,88 41,70 41,22 41,02 41,06 11.472 21.139.756.200
18/11/2024 40,51 41,55 +2,57% 40,50 41,63 41,27 41,51 41,56 31.958 41.662.463.300
14/11/2024 39,82 40,51 +1,45% 39,82 40,67 40,43 40,45 40,57 12.936 38.459.874.000
13/11/2024 39,56 39,93 +1,04% 39,26 40,14 39,79 39,93 40,05 18.363 41.172.254.800
12/11/2024 39,15 39,52 +0,97% 39,12 39,88 39,59 39,52 39,56 17.743 31.715.365.000
11/11/2024 38,80 39,14 +0,15% 38,60 39,28 39,03 39,14 39,15 12.452 23.520.227.300
8/11/2024 38,50 39,08 +1,82% 38,46 39,33 38,82 39,07 39,10 29.398 51.308.594.600
7/11/2024 38,01 38,38 +0,71% 38,00 38,82 38,45 38,37 38,40 24.029 43.958.539.400
6/11/2024 37,83 38,11 -0,10% 37,62 38,24 37,95 38,07 38,11 18.720 29.068.630.300
5/11/2024 38,35 38,15 -0,50% 37,74 38,46 38,08 38,14 38,15 13.870 29.610.916.800
4/11/2024 38,80 38,34 +0,10% 38,23 38,92 38,49 38,33 38,34 14.279 23.638.257.600
1/11/2024 39,24 38,30 -1,95% 38,25 39,31 38,59 38,28 38,31 22.956 34.031.350.000
31/10/2024 38,85 39,06 +0,46% 38,61 39,12 38,93 39,05 39,08 11.665 43.232.847.600
30/10/2024 39,31 38,88 -0,87% 38,85 39,58 39,09 38,88 38,89 22.522 29.559.597.500
29/10/2024 39,52 39,22 -0,25% 39,11 39,60 39,28 39,22 39,23 10.194 18.786.619.300
28/10/2024 38,68 39,32 -0,20% 38,47 39,38 39,03 39,30 39,32 12.019 22.607.338.800
25/10/2024 39,01 39,40 +1,00% 38,99 39,62 39,27 39,37 39,42 13.188 30.746.238.100
24/10/2024 39,00 39,01 +0,33% 38,72 39,12 38,93 38,98 39,02 14.300 28.314.188.800
23/10/2024 39,13 38,88 -1,42% 38,81 39,37 39,00 38,87 38,89 12.790 19.708.056.300
22/10/2024 39,55 39,44 -0,48% 39,32 39,86 39,49 39,41 39,45 14.925 22.130.349.100
21/10/2024 40,74 39,63 -1,83% 39,63 40,74 39,90 39,62 39,70 10.647 23.267.710.300
18/10/2024 40,70 40,37 -0,54% 40,09 40,79 40,28 40,37 40,38 12.413 23.418.604.600
17/10/2024 40,58 40,59 -0,47% 40,36 40,69 40,54 40,55 40,60 11.428 20.806.769.100
16/10/2024 41,05 40,78 -0,29% 40,73 41,25 40,83 40,78 40,79 17.759 76.267.241.600
15/10/2024 40,87 40,90 -1,14% 40,62 41,08 40,83 40,81 40,91 14.170 27.919.290.900
14/10/2024 41,24 41,37 -0,17% 41,13 41,60 41,38 41,35 41,37 11.819 22.791.904.300
11/10/2024 41,39 41,44 -0,17% 41,22 41,55 41,39 41,41 41,44 12.630 18.684.757.200
10/10/2024 41,15 41,51 +1,67% 41,15 41,63 41,42 41,51 41,54 13.575 21.242.526.700
9/10/2024 40,95 40,83 -0,78% 40,67 41,10 40,84 40,83 40,86 16.978 30.424.581.400
8/10/2024 41,35 41,15 -2,16% 40,75 41,54 41,13 41,12 41,15 14.965 31.178.225.800
7/10/2024 41,60 42,06 +1,69% 41,40 42,06 41,83 41,92 42,06 15.343 29.320.685.000
4/10/2024 41,45 41,36 +0,05% 41,06 41,58 41,35 41,35 41,38 14.571 24.170.880.200
3/10/2024 40,65 41,34 +1,35% 40,49 41,49 41,12 41,34 41,37 23.164 35.159.181.800
2/10/2024 40,91 40,79 +1,17% 40,62 41,36 40,97 40,75 40,81 16.309 25.541.114.600
1/10/2024 39,24 40,32 +2,67% 38,96 40,70 40,17 40,31 40,33 27.793 48.081.912.600
30/9/2024 39,64 39,27 -1,03% 39,06 39,69 39,26 39,25 39,27 16.519 32.275.851.900
26/9/2024 40,30 39,68 -2,10% 39,44 40,37 39,68 39,66 39,68 34.682 74.584.411.700
25/9/2024 40,97 40,53 +0,07% 40,53 41,23 40,83 40,51 40,54 20.118 37.714.260.300
24/9/2024 40,72 40,50 +0,75% 40,30 40,90 40,54 40,46 40,51 22.935 37.378.328.100
23/9/2024 39,73 40,20 +1,26% 39,71 40,67 40,27 40,17 40,21 25.468 33.348.446.300
20/9/2024 39,65 39,70 0,00% 39,51 39,96 39,72 39,69 39,78 17.643 65.132.900.000
19/9/2024 40,20 39,70 -0,30% 39,55 40,29 39,74 39,64 39,70 15.193 33.726.711.800
18/9/2024 40,20 39,82 -1,73% 39,46 40,32 39,75 39,81 39,82 23.137 67.370.012.800
17/9/2024 40,70 40,52 -0,61% 40,10 40,70 40,34 40,50 40,52 16.985 21.420.451.800
16/9/2024 40,80 40,77 +0,99% 40,66 41,31 40,88 40,77 40,78 13.339 21.437.847.600
13/9/2024 40,83 40,37 -0,30% 40,31 41,17 40,63 40,35 40,47 11.752 26.931.562.900
12/9/2024 40,81 40,49 -1,17% 40,24 40,99 40,54 40,48 40,53 15.244 26.690.842.800
11/9/2024 41,05 40,97 +0,44% 40,47 41,27 40,91 40,95 41,00 18.261 34.027.629.300
10/9/2024 41,47 40,79 -2,14% 40,41 41,63 40,89 40,78 40,79 19.524 36.740.652.600
9/9/2024 41,32 41,68 +1,34% 41,12 42,02 41,73 41,67 41,68 31.399 66.757.691.300
6/9/2024 42,01 41,13 -1,84% 41,03 42,07 41,30 41,12 41,14 21.810 34.236.005.400
5/9/2024 42,21 41,90 -0,59% 41,80 42,58 42,16 41,88 41,90 16.714 23.913.974.200
4/9/2024 42,45 42,15 -0,38% 42,08 42,59 42,28 42,15 42,26 18.793 37.648.474.600
3/9/2024 42,40 42,31 -1,05% 41,99 42,51 42,25 42,19 42,31 25.258 42.191.757.100
2/9/2024 42,80 42,76 -0,42% 42,41 43,24 42,69 42,72 42,79 18.196 22.526.147.200
30/8/2024 42,82 42,94 +0,37% 42,43 43,35 42,93 42,92 42,95 31.079 158.615.916.300
29/8/2024 43,23 42,78 -1,18% 42,77 43,59 43,09 42,78 42,80 24.228 36.994.305.400
28/8/2024 42,04 43,29 +2,27% 42,00 43,52 43,03 43,29 43,30 26.613 48.837.576.900
27/8/2024 42,52 42,33 -1,37% 42,22 42,84 42,47 42,32 42,38 16.106 34.705.188.700
26/8/2024 40,38 42,92 +8,96% 40,30 43,12 42,40 42,91 42,92 37.960 112.283.224.100
23/8/2024 40,10 39,39 -0,98% 39,39 40,32 39,80 39,38 39,48 25.130 25.341.056.500
22/8/2024 40,04 39,78 -2,33% 39,37 40,05 39,68 39,72 39,79 16.767 25.637.236.900
21/8/2024 41,37 40,73 -0,88% 40,67 41,57 41,00 40,72 40,75 20.372 32.268.792.200
20/8/2024 41,31 41,09 -0,36% 40,57 41,44 41,02 41,08 41,09 18.559 30.768.720.900
19/8/2024 41,62 41,24 -0,77% 41,24 41,73 41,39 41,23 41,30 22.614 38.735.535.100
16/8/2024 41,26 41,56 +0,39% 40,94 41,62 41,37 41,45 41,58 1.619 34.607.459.800
15/8/2024 41,20 41,40 +1,02% 40,94 41,53 41,31 41,38 41,41 7.914 25.148.216.200
14/8/2024 40,21 40,98 +1,81% 40,21 40,98 40,69 40,84 40,98 8.143 44.198.113.900
13/8/2024 40,75 40,25 -0,52% 39,99 40,75 40,26 40,24 40,29 2.099 27.967.670.300
12/8/2024 39,80 40,46 +2,79% 39,77 40,69 40,46 40,46 40,48 2.512 27.340.316.500
9/8/2024 39,15 39,36 -0,86% 38,32 39,79 39,23 39,32 39,38 4.944 34.201.767.800
8/8/2024 39,25 39,70 +1,64% 38,90 39,70 39,45 39,70 39,71 3.717 20.098.795.100
7/8/2024 39,51 39,06 -0,15% 38,85 39,58 39,12 39,03 39,09 3.362 21.333.018.700
6/8/2024 38,55 39,12 +2,09% 38,12 39,43 38,79 39,12 39,19 6.517 24.422.300.800
5/8/2024 37,90 38,32 -0,83% 37,35 38,41 38,08 38,31 38,34 783 37.609.351.200
2/8/2024 39,92 38,64 -3,04% 38,61 39,95 38,95 38,63 38,70 7.250 33.706.687.100
1/8/2024 40,94 39,85 -1,85% 39,85 41,07 40,23 39,85 39,86 7.419 31.383.676.000
31/7/2024 40,00 40,60 +2,71% 40,00 40,60 40,34 40,50 40,60 8.765 34.166.380.100
30/7/2024 39,66 39,53 -0,73% 39,34 39,82 39,52 39,52 39,55 6.486 21.907.156.400
29/7/2024 41,00 39,82 -2,52% 39,40 41,00 39,87 39,80 39,83 2.462 30.806.991.800
26/7/2024 40,65 40,85 +0,29% 40,52 41,18 40,85 40,83 40,88 4.216 28.424.650.600
25/7/2024 40,69 40,73 -0,42% 40,32 40,88 40,67 40,72 40,82 5.985 28.085.616.100
24/7/2024 40,55 40,90 +1,01% 40,55 41,30 41,02 40,90 40,95 2.371 37.513.497.500
23/7/2024 41,01 40,49 -1,41% 40,49 41,08 40,69 40,49 40,68 8.149 32.302.241.800
22/7/2024 41,55 41,07 -1,53% 41,05 41,80 41,27 41,06 41,07 3.860 25.142.940.300
19/7/2024 41,60 41,71 +0,26% 41,10 41,86 41,69 41,77 41,72 2.987 22.928.311.100
18/7/2024 41,36 41,60 +0,12% 41,30 41,80 41,57 41,59 41,60 9.753 29.502.485.700
17/7/2024 41,17 41,55 +0,73% 41,17 41,67 41,46 41,51 41,56 346 20.834.000.200
16/7/2024 41,42 41,25 -0,51% 40,98 41,49 41,17 41,16 41,25 2.560 27.274.039.000
15/7/2024 41,00 41,46 +1,42% 40,94 41,76 41,52 41,45 41,50 1.756 38.965.531.700
12/7/2024 41,20 40,88 -0,56% 40,86 41,28 40,98 40,88 40,90 9.570 19.291.031.900
11/7/2024 40,91 41,11 +0,83% 40,84 41,28 41,07 41,10 41,12 7.944 25.857.295.500
10/7/2024 41,14 40,77 -0,29% 40,60 41,14 40,79 40,77 40,78 6.974 39.993.641.900
9/7/2024 41,24 40,89 -0,80% 40,89 41,32 41,06 40,89 40,98 6.968 36.230.417.600
8/7/2024 40,34 41,22 +2,33% 39,93 41,36 40,91 41,20 41,30 4.965 55.819.620.500
5/7/2024 39,79 40,28 +1,74% 39,66 40,44 40,15 40,23 40,28 50 87.675.388.300
4/7/2024 40,31 39,59 -1,35% 39,48 40,43 39,78 39,58 39,65 3.154 24.746.086.500
3/7/2024 41,06 40,13 -2,07% 40,13 41,46 40,81 40,13 40,15 7.844 47.490.568.100
2/7/2024 41,05 40,98 +0,27% 40,92 41,53 41,14 40,97 41,02 6.997 31.802.801.500
1/7/2024 40,52 40,87 +1,21% 40,40 41,18 40,89 40,86 40,87 2.677 24.847.281.400
28/6/2024 39,90 40,38 +1,23% 39,90 40,48 40,28 40,36 40,42 8.643 30.221.733.700
27/6/2024 39,50 39,89 +2,02% 39,50 40,08 39,83 39,89 39,97 6.760 31.202.692.400
26/6/2024 38,60 39,10 +0,51% 38,60 39,23 38,94 39,09 39,12 7.524 27.106.206.600
25/6/2024 39,05 38,90 -0,36% 38,68 39,15 38,88 38,90 38,92 6.314 25.723.253.200
24/6/2024 38,60 39,04 +1,91% 38,21 39,04 38,76 38,90 39,06 3.566 32.196.101.600
21/6/2024 38,39 38,31 -0,23% 38,25 38,70 38,35 38,31 38,41 4.045 64.050.891.100
20/6/2024 38,21 38,40 +2,02% 37,99 38,69 38,34 38,38 38,40 7.818 37.754.418.000
19/6/2024 37,81 37,64 -0,63% 37,51 38,01 37,69 37,64 37,68 754 19.533.783.200
18/6/2024 36,80 37,88 +3,36% 36,74 37,88 37,54 37,80 37,89 7.566 45.560.260.000
17/6/2024 36,49 36,65 +0,05% 36,24 36,72 36,48 36,65 36,66 3.651 73.535.340.500
14/6/2024 37,08 36,63 -1,05% 36,07 37,12 36,68 36,62 36,63 3.634 45.531.944.200
13/6/2024 37,48 37,02 -1,31% 36,72 37,79 37,19 37,02 37,10 8.698 39.118.387.500
12/6/2024 38,55 37,51 -4,48% 37,18 38,60 37,71 37,48 37,53 4.437 74.540.388.400
11/6/2024 39,53 39,27 -0,08% 39,09 39,69 39,22 39,26 39,28 7.264 70.531.299.400
10/6/2024 38,84 39,30 +1,84% 38,78 39,67 39,34 39,29 38,97 2.437 29.055.408.900
7/6/2024 39,90 38,59 -3,38% 38,57 39,96 38,96 39,27 38,60 4.199 71.994.398.200
6/6/2024 39,99 39,94 -0,03% 39,94 40,43 40,12 40,10 39,97 4.335 35.600.938.500
5/6/2024 40,13 39,95 -0,17% 39,94 40,39 40,10 39,93 39,97 3.563 28.074.909.700
4/6/2024 39,93 40,02 -0,57% 39,28 40,12 39,72 40,01 40,08 601 43.711.674.900
3/6/2024 40,70 40,25 -1,11% 40,22 40,92 40,55 40,24 40,39 4.740 38.478.153.900
31/5/2024 39,70 40,70 +3,12% 39,70 40,98 40,52 40,70 40,80 1.773 66.927.933.100
29/5/2024 39,19 39,47 +0,23% 38,91 39,63 39,37 39,47 39,48 2.537 42.767.036.000
28/5/2024 39,25 39,38 +1,76% 39,02 39,67 39,31 39,35 39,40 4.012 63.940.123.900
27/5/2024 38,41 38,70 +1,02% 38,39 38,77 38,63 38,65 38,72 7.747 11.832.674.000
24/5/2024 38,80 38,31 -0,34% 38,26 38,81 38,41 38,31 38,33 3.115 34.550.096.900
23/5/2024 38,81 38,44 -0,85% 38,38 39,27 38,68 38,42 38,44 6.017 58.316.357.600
22/5/2024 38,41 38,77 +0,94% 38,22 38,90 38,60 38,77 38,78 629 52.273.721.600
21/5/2024 38,74 38,41 -0,75% 38,41 38,98 38,61 38,40 38,43 1.211 34.388.311.400
20/5/2024 38,58 38,70 +0,34% 38,51 39,04 38,67 38,66 38,70 4.928 47.265.172.800
17/5/2024 39,19 38,57 -1,83% 38,37 39,28 38,70 38,42 38,59 6.442 69.218.026.800
16/5/2024 40,03 39,29 -1,82% 38,82 40,17 39,25 39,20 39,29 5.988 85.221.571.300
15/5/2024 39,90 40,02 -6,78% 38,82 40,32 39,58 40,00 40,02 6.624 129.789.178.600
14/5/2024 43,22 42,93 -2,74% 42,38 43,49 42,97 42,91 42,96 6.591 47.153.246.400
13/5/2024 44,33 44,14 +0,02% 43,97 44,61 44,22 44,06 44,14 180 22.408.888.900
10/5/2024 44,50 44,13 -0,76% 44,04 44,77 44,24 44,13 44,14 5.323 42.756.598.100
9/5/2024 43,50 44,47 +1,76% 43,35 44,62 44,10 44,45 44,47 7.454 38.522.117.700
8/5/2024 42,91 43,70 +1,06% 42,65 43,90 43,45 43,70 43,74 1.556 28.782.071.900
7/5/2024 42,31 43,24 +2,42% 42,25 43,24 42,90 43,22 43,25 5.072 37.634.345.600
6/5/2024 42,02 42,22 +0,50% 41,91 42,59 42,29 42,20 42,24 1.826 32.349.915.200
3/5/2024 43,02 42,01 -5,45% 41,55 43,08 42,02 41,98 42,02 5.148 75.014.194.100
2/5/2024 44,48 44,43 +0,38% 44,01 44,67 44,38 44,41 44,45 9.544 53.859.942.700
30/4/2024 44,39 44,26 -0,63% 43,78 44,50 44,14 44,26 44,32 5.826 55.962.223.100
29/4/2024 43,67 44,54 +1,81% 43,60 44,54 44,16 44,50 44,55 8.155 44.351.670.100
26/4/2024 43,22 43,75 -1,13% 43,06 43,93 43,63 43,73 43,76 5.303 39.081.803.000
25/4/2024 43,27 44,25 +2,26% 43,17 44,45 43,93 44,24 44,25 4.196 36.394.140.300
24/4/2024 43,50 43,27 -0,44% 43,21 43,96 43,47 43,26 43,42 3.010 58.005.146.000
23/4/2024 43,55 43,46 -0,69% 43,14 43,83 43,54 43,45 43,60 6.173 65.018.338.100
22/4/2024 42,95 43,76 +2,43% 42,70 43,86 43,37 43,75 43,77 3.652 56.424.410.500
19/4/2024 41,20 42,72 +4,07% 41,02 42,81 42,33 42,71 42,75 7.106 78.676.249.900
18/4/2024 41,30 41,05 -0,24% 40,85 41,97 41,37 41,04 41,09 7.194 43.255.363.900
17/4/2024 41,19 41,15 +0,15% 41,00 41,47 41,18 41,15 41,24 3.028 43.773.213.400
16/4/2024 40,64 41,09 +0,49% 40,47 41,37 41,07 41,09 41,28 5.314 44.956.034.500
15/4/2024 40,20 40,89 +1,46% 40,10 41,03 40,75 40,89 40,90 8.099 54.486.686.800
12/4/2024 41,00 40,30 -0,81% 39,97 41,43 40,59 40,29 40,30 1.764 41.888.466.100
11/4/2024 40,92 40,63 -0,90% 40,63 41,14 40,85 40,62 40,63 8.287 29.497.548.900
10/4/2024 39,70 41,00 +3,02% 39,70 41,06 40,75 40,97 41,01 4.098 63.697.057.000
9/4/2024 39,93 39,80 +0,51% 39,16 39,99 39,62 39,79 39,82 9.719 36.062.652.100
8/4/2024 38,90 39,60 +1,43% 38,56 39,74 39,22 39,58 39,61 5.530 44.860.633.800
5/4/2024 39,02 39,04 -0,20% 38,14 39,50 38,87 39,03 39,06 4.795 57.966.751.700
4/4/2024 39,32 39,12 -0,46% 38,70 40,83 39,87 39,12 39,24 5.404 140.540.182.000
3/4/2024 39,77 39,30 -0,78% 39,06 39,82 39,36 39,30 39,32 3.485 45.466.232.800
2/4/2024 38,76 39,61 +2,72% 38,66 39,69 39,33 39,60 39,63 7.940 50.953.689.200
1/4/2024 38,33 38,56 +0,73% 38,06 38,70 38,39 38,51 38,61 5.668 30.056.302.700
28/3/2024 37,30 38,28 +2,46% 37,07 38,33 37,91 38,25 38,31 2.922 40.465.595.500
27/3/2024 36,91 37,36 +1,22% 36,65 37,37 37,11 37,36 37,38 1.293 19.114.284.200
26/3/2024 37,30 36,91 -1,10% 36,80 37,44 37,02 36,89 36,94 3.276 33.248.972.100
25/3/2024 36,90 37,32 +1,25% 36,90 37,54 37,30 37,32 37,39 1.128 29.982.368.400
22/3/2024 36,60 36,86 +0,79% 36,18 36,96 36,68 36,82 36,88 7.580 32.650.268.100
21/3/2024 37,33 36,57 -2,04% 36,40 37,70 36,80 36,51 36,57 9.617 60.511.567.000
20/3/2024 36,71 37,33 +2,08% 36,25 37,40 36,94 37,28 37,33 8.453 51.599.074.700
19/3/2024 36,98 36,57 -1,11% 36,21 37,49 36,97 36,56 36,61 8.895 55.986.386.900
18/3/2024 36,95 36,98 +0,85% 35,85 37,08 36,55 36,86 36,98 8.159 48.526.656.200
15/3/2024 36,66 36,67 -0,22% 36,45 37,00 36,63 36,56 36,68 3.538 69.794.744.200
14/3/2024 37,20 36,75 -0,68% 36,59 37,57 36,94 36,74 36,76 202 61.729.261.300
13/3/2024 37,47 37,00 -0,99% 36,94 37,86 37,23 37,00 37,01 3.436 75.551.089.300
12/3/2024 37,00 37,37 +3,03% 36,79 37,75 37,19 37,35 37,37 2.059 104.067.170.500
11/3/2024 36,70 36,27 -1,92% 36,14 37,97 36,93 36,26 36,27 7.204 174.493.607.400
8/3/2024 36,78 36,98 -10,37% 35,47 37,96 36,63 0,00 0,00 6.492 298.721.872.800
7/3/2024 41,32 41,26 -0,58% 41,12 41,73 41,38 41,26 41,29 1.775 32.398.663.700
6/3/2024 41,02 41,50 +1,72% 40,90 41,50 41,32 41,48 41,50 3.415 80.858.187.000
5/3/2024 41,08 40,80 -0,61% 40,42 41,19 40,81 40,79 40,81 257 41.374.965.100
4/3/2024 41,31 41,05 -0,39% 40,88 41,84 41,20 41,03 41,05 7.622 34.735.416.300
1/3/2024 41,38 41,21 -0,02% 41,18 41,86 41,50 41,21 41,30 7.730 40.097.060.900
29/2/2024 41,75 41,22 -0,91% 40,74 42,40 41,24 41,17 41,23 6.451 77.855.867.700
28/2/2024 43,82 41,60 -5,39% 41,25 44,29 42,40 41,60 41,61 7.100 73.657.210.700
27/2/2024 44,38 43,97 -0,25% 43,71 44,38 43,95 43,91 43,97 7.568 35.988.963.000
26/2/2024 43,60 44,08 +1,05% 43,44 44,29 43,90 44,05 44,08 2.790 29.418.443.300
23/2/2024 43,67 43,62 -0,27% 42,98 43,73 43,41 0,00 0,00 466 57.753.930.100
22/2/2024 43,90 43,74 +0,07% 42,99 43,95 43,45 43,59 43,75 5.555 41.591.607.100
21/2/2024 43,60 43,71 +0,25% 43,43 44,04 43,74 43,71 43,72 6.896 34.377.726.700
20/2/2024 44,42 43,60 -2,00% 43,32 44,46 43,74 43,59 43,61 5.018 76.231.539.500
19/2/2024 44,29 44,49 +0,43% 44,13 44,50 44,36 44,40 44,49 9.052 16.569.340.700
16/2/2024 43,30 44,30 +1,82% 43,24 44,31 44,10 44,21 44,30 3.501 56.442.831.800
15/2/2024 42,37 43,51 +2,84% 42,04 43,51 42,98 43,49 43,55 306 39.181.990.400
14/2/2024 42,53 42,31 -1,01% 42,08 42,66 42,31 42,26 42,31 886 24.094.000.200
9/2/2024 43,23 42,74 -1,13% 42,52 43,54 42,85 0,00 0,00 9.408 51.402.185.800
8/2/2024 43,37 43,23 -0,35% 43,03 43,62 43,24 43,15 43,24 401 34.654.460.800
7/2/2024 42,95 43,38 +0,95% 42,75 43,45 43,06 43,37 43,38 8.030 50.501.278.900
6/2/2024 42,42 42,97 +1,51% 42,42 43,37 43,03 42,96 42,97 8.070 55.929.132.700
5/2/2024 42,21 42,33 0,00% 42,02 42,82 42,44 42,31 42,35 78 46.964.546.200
2/2/2024 43,00 42,33 -1,47% 42,27 43,28 42,64 42,31 42,40 475 50.312.718.800
1/2/2024 42,60 42,96 +1,90% 42,28 43,79 43,04 42,96 43,01 9.616 77.521.045.600
31/1/2024 42,17 42,16 -0,02% 42,00 42,93 42,33 42,15 42,50 2.380 57.565.842.000
30/1/2024 42,19 42,17 -0,45% 42,12 42,74 42,33 42,16 42,30 7.215 32.671.286.900
29/1/2024 42,04 42,36 +0,95% 41,58 42,56 42,13 42,36 42,37 6.364 38.057.227.000
26/1/2024 40,89 41,96 +2,19% 40,81 42,34 41,74 41,92 41,98 4.230 43.669.178.400
25/1/2024 39,63 41,06 +4,64% 39,59 41,15 40,57 41,06 41,07 3.640 53.262.762.100
24/1/2024 39,70 39,24 -0,93% 39,09 40,06 39,58 39,20 39,24 6.202 41.694.719.400
23/1/2024 39,18 39,61 +1,46% 38,86 39,84 39,39 39,59 39,62 8.961 34.707.532.900
22/1/2024 38,81 39,04 +0,23% 38,60 39,25 39,02 39,02 39,05 2.814 23.967.164.400
19/1/2024 39,10 38,95 -0,08% 38,59 39,46 38,86 38,84 38,95 1.734 22.753.176.300
18/1/2024 39,44 38,98 -0,74% 38,83 39,48 39,04 38,97 39,08 7.355 39.094.033.300
17/1/2024 39,35 39,27 -0,83% 39,14 39,57 39,31 39,27 39,29 174 51.446.268.700
16/1/2024 40,00 39,60 -1,10% 39,59 40,25 39,74 39,59 39,65 3.070 47.290.048.800
15/1/2024 39,36 40,04 +1,01% 39,31 40,04 39,83 39,86 40,04 6.746 9.394.028.200
12/1/2024 39,90 39,64 +0,53% 39,61 40,07 39,77 39,64 39,78 8.471 20.538.047.400
11/1/2024 39,21 39,43 +1,02% 39,00 39,64 39,33 39,43 39,46 5.068 33.447.617.300
10/1/2024 39,49 39,03 -0,99% 38,89 39,63 39,13 39,00 39,03 9.579 47.524.385.800
9/1/2024 39,92 39,42 -0,55% 39,33 40,08 39,51 39,41 39,42 8.040 49.372.368.800
8/1/2024 39,80 39,64 -1,86% 39,01 39,99 39,47 39,63 39,69 9.619 38.683.756.800
5/1/2024 40,29 40,39 +0,87% 39,98 40,72 40,35 40,38 40,39 4.462 27.676.929.400
4/1/2024 40,79 40,04 -1,62% 40,04 41,28 40,67 40,04 40,15 1.425 43.440.489.300
3/1/2024 39,38 40,70 +3,40% 39,34 40,92 40,50 40,69 40,75 1.184 39.698.287.800
2/1/2024 39,00 39,36 +0,97% 39,00 39,63 39,34 39,32 39,37 2.464 26.530.605.100
28/12/2023 39,03 38,98 -0,41% 38,83 39,17 38,99 38,97 39,03 3.163 45.808.196.300
27/12/2023 39,22 39,14 -0,15% 38,94 39,33 39,09 39,12 39,14 8.761 19.836.629.800
26/12/2023 38,65 39,20 +1,50% 38,65 39,24 39,07 39,07 39,22 3 18.517.328.100
22/12/2023 38,25 38,62 +1,34% 38,11 38,62 38,44 38,57 38,63 6.211 28.626.504.900
21/12/2023 38,13 38,11 0,00% 37,80 38,32 38,03 38,09 38,11 2.846 21.817.054.500
20/12/2023 38,18 38,11 +0,18% 37,95 38,56 38,25 38,11 38,12 8.294 49.183.066.100
19/12/2023 37,96 38,04 +0,66% 37,52 38,09 37,88 37,99 38,05 34 38.627.607.800
18/12/2023 37,50 37,79 +2,05% 37,36 38,27 37,86 37,75 37,79 5.108 34.475.719.300
15/12/2023 37,37 37,03 -0,78% 36,89 37,98 37,25 37,03 37,04 5.536 44.445.290.600
14/12/2023 36,90 37,32 +2,33% 36,63 37,49 37,06 37,19 37,33 2.494 52.134.618.900
13/12/2023 36,08 36,47 +1,33% 35,90 36,52 36,16 36,36 36,47 3.728 48.908.310.300
12/12/2023 36,49 35,99 -1,53% 35,70 36,70 36,02 35,99 36,03 9.797 18.241.020.600
11/12/2023 36,60 36,55 -0,30% 36,40 36,83 36,57 36,51 36,59 3.506 18.552.755.800
8/12/2023 35,70 36,66 +3,41% 35,47 36,81 36,27 36,62 36,67 6.574 35.509.961.100
7/12/2023 35,55 35,45 +0,31% 35,06 36,14 35,48 35,43 35,45 6.175 33.890.488.800
6/12/2023 36,05 35,34 -2,38% 35,30 36,23 35,59 35,32 35,36 8.332 40.033.818.800
5/12/2023 36,60 36,20 -0,74% 36,14 36,68 36,30 36,18 36,20 3.847 47.610.172.000
4/12/2023 37,05 36,47 -1,96% 36,39 37,20 36,67 36,47 36,55 4.413 40.215.828.500
1/12/2023 37,60 37,20 -1,33% 37,20 37,72 37,48 37,20 37,25 5.051 26.751.939.500
30/11/2023 37,56 37,70 +0,94% 37,17 38,21 37,61 37,69 37,71 68 60.152.303.800
29/11/2023 38,15 37,35 -1,32% 37,15 38,29 37,41 37,35 37,38 7.440 32.299.973.200
28/11/2023 37,50 37,85 +0,93% 37,50 38,09 37,83 37,74 37,85 2.707 29.203.716.700
27/11/2023 37,52 37,50 -0,66% 37,01 37,86 37,37 37,37 37,50 7.117 35.420.395.100
24/11/2023 37,70 37,75 -0,29% 37,34 38,51 37,89 37,75 37,89 6.382 45.211.665.400
23/11/2023 37,69 37,86 +0,45% 37,39 37,86 37,67 37,81 37,88 7.307 10.566.542.900
22/11/2023 37,40 37,69 -3,36% 36,63 37,69 37,27 37,60 37,70 9.887 60.099.149.300
21/11/2023 38,98 39,00 -0,99% 38,54 39,22 38,84 38,97 39,00 7.789 52.139.951.100
20/11/2023 39,52 39,39 -0,33% 38,71 39,89 39,36 39,37 39,40 8.841 64.414.305.100
17/11/2023 38,15 39,52 +4,22% 38,15 39,85 39,31 39,50 39,55 9.687 60.881.285.900
16/11/2023 38,49 37,92 -2,02% 37,72 38,98 38,09 37,89 37,93 6.491 65.887.746.500
14/11/2023 38,32 38,70 +1,15% 38,10 38,72 38,46 38,65 38,70 6.197 52.503.778.400
13/11/2023 37,43 38,26 +2,24% 37,42 38,27 38,06 38,15 38,26 3.526 35.736.147.400
10/11/2023 37,37 37,42 -0,32% 37,19 37,75 37,47 37,39 37,43 1.449 22.741.439.700
9/11/2023 37,06 37,54 +2,12% 36,96 37,81 37,45 37,54 37,56 5.135 55.912.299.300
8/11/2023 37,44 36,76 -2,36% 36,48 37,48 36,86 36,69 36,76 1.864 43.764.131.700
7/11/2023 37,99 37,65 -2,21% 37,33 38,38 37,65 37,64 37,68 8.440 57.194.664.000
6/11/2023 38,91 38,50 -0,26% 38,43 39,17 38,74 38,49 38,59 8.177 41.050.601.400
3/11/2023 38,99 38,60 +0,84% 38,05 38,99 38,55 38,51 38,60 4.975 37.276.614.200
1/11/2023 37,99 38,28 +1,16% 37,90 38,73 38,32 38,20 38,29 474 51.469.643.200
31/10/2023 38,17 37,84 -0,86% 37,43 38,24 37,79 37,83 37,84 1.054 24.624.809.800
30/10/2023 38,67 38,17 -0,81% 37,83 38,87 38,09 38,11 38,18 4.976 32.208.318.900
27/10/2023 39,31 38,48 -0,72% 38,13 39,63 38,61 38,45 38,50 5.883 51.581.729.400
26/10/2023 38,91 38,76 -0,74% 38,08 38,97 38,52 38,72 38,77 2.373 36.607.831.500
25/10/2023 39,11 39,05 +0,28% 38,73 39,28 38,95 39,03 39,07 9.819 36.547.341.500
24/10/2023 38,80 38,94 +1,54% 38,27 39,16 38,80 38,94 38,95 276 63.870.178.300
23/10/2023 39,63 38,35 -6,03% 38,23 39,69 38,85 38,35 38,39 875 81.047.650.900
20/10/2023 41,62 40,81 -1,09% 40,42 41,86 40,90 40,78 40,83 6.034 45.429.574.700
19/10/2023 41,49 41,26 -0,72% 40,96 41,50 41,18 41,25 41,30 717 73.172.931.300
18/10/2023 40,90 41,56 +2,34% 40,89 41,80 41,45 41,55 41,57 5.474 118.984.660.900
17/10/2023 39,63 40,61 +2,27% 39,55 40,75 40,41 40,61 40,66 5.869 48.795.225.200
16/10/2023 39,45 39,71 +0,99% 38,86 39,91 39,45 39,69 39,82 8.351 44.054.877.800
13/10/2023 38,78 39,32 +3,15% 38,75 39,49 39,24 39,31 39,35 5.328 57.790.780.600
11/10/2023 38,14 38,12 -0,34% 37,36 38,22 37,86 38,08 38,13 5.900 38.633.084.500
10/10/2023 37,90 38,25 +1,03% 37,58 38,25 37,97 38,24 38,25 8.377 34.940.749.100
9/10/2023 37,10 37,86 +4,10% 37,05 38,06 37,69 37,86 37,87 7.874 43.565.238.100
6/10/2023 35,11 36,37 +2,51% 35,11 36,65 36,09 36,35 36,39 9.561 42.378.102.400
5/10/2023 35,58 35,48 -0,39% 35,27 35,82 35,48 35,48 35,52 4.671 28.783.918.200
4/10/2023 36,50 35,62 -3,02% 35,32 36,58 35,73 35,60 35,63 1.150 74.627.227.400
3/10/2023 36,93 36,73 -1,18% 36,52 37,22 36,84 36,73 36,75 6.391 36.456.160.600
2/10/2023 37,82 37,17 -1,90% 36,98 38,07 37,24 37,15 37,20 1.903 30.985.583.900
29/9/2023 37,58 37,89 +1,01% 37,47 37,89 37,71 37,89 37,90 2.918 38.659.159.700
28/9/2023 37,64 37,51 -0,50% 37,31 37,78 37,48 37,47 37,52 4.378 32.250.428.400
27/9/2023 36,81 37,70 +3,71% 36,81 37,70 37,35 37,66 37,70 7.230 58.077.523.900
26/9/2023 36,98 36,35 -2,76% 36,35 37,19 36,61 36,35 36,57 5.930 46.795.796.300
25/9/2023 37,17 37,38 +0,65% 37,09 37,50 37,29 37,36 37,38 6.282 14.662.088.700
22/9/2023 37,12 37,14 +0,73% 36,96 37,47 37,22 37,14 37,16 2.081 27.553.654.300
21/9/2023 37,05 36,87 -1,44% 36,82 37,53 37,07 36,87 36,94 454 54.287.395.700
20/9/2023 37,36 37,41 +0,13% 37,12 37,71 37,49 37,40 37,41 3.925 30.584.771.600
19/9/2023 37,43 37,36 0,00% 37,26 37,88 37,53 37,32 37,36 512 49.369.412.800
18/9/2023 37,21 37,36 +1,25% 37,13 38,09 37,51 37,33 37,38 6.046 41.413.056.000
15/9/2023 37,40 36,90 -1,47% 36,90 37,55 36,97 36,89 37,14 9.144 74.841.640.600
14/9/2023 36,44 37,45 +2,94% 36,44 37,53 37,26 37,41 37,45 6.063 41.192.987.300
13/9/2023 36,86 36,38 -1,30% 36,38 36,99 36,66 36,37 36,42 5.484 37.534.474.100
12/9/2023 36,66 36,86 +1,10% 36,63 37,09 36,90 36,80 36,88 8.087 22.274.470.000
11/9/2023 36,71 36,46 -0,68% 36,40 37,00 36,58 36,43 36,47 7.062 49.181.027.500
8/9/2023 36,81 36,71 -0,78% 36,50 37,17 36,76 36,69 36,72 195 45.528.451.100
6/9/2023 36,78 37,00 +0,49% 36,73 37,46 37,10 36,99 37,08 9.550 45.491.145.400
5/9/2023 35,06 36,82 +4,60% 35,00 37,00 36,42 36,82 36,83 8.316 90.781.127.800
4/9/2023 35,66 35,20 -1,37% 35,14 35,80 35,35 35,20 35,30 2.264 20.143.645.300
1/9/2023 34,91 35,69 +3,33% 34,68 35,81 35,29 35,69 35,70 3.585 107.579.666.400
31/8/2023 35,65 34,54 -2,70% 34,14 35,75 34,86 34,54 34,56 1.762 66.747.896.700
30/8/2023 35,68 35,50 -0,08% 35,44 35,74 35,56 35,50 35,51 8.235 20.846.275.800
29/8/2023 35,50 35,53 +0,37% 35,20 35,60 35,45 35,45 35,53 5.590 27.482.184.800
28/8/2023 35,02 35,40 +1,03% 34,87 35,45 35,22 35,37 35,41 1.933 26.062.405.900
25/8/2023 35,42 35,04 -0,79% 34,72 35,68 35,02 35,00 35,04 337 48.480.308.400
24/8/2023 35,32 35,32 -0,25% 35,07 35,84 35,45 35,32 35,40 3.529 29.195.480.800
23/8/2023 34,07 35,41 +5,70% 34,07 35,42 35,02 35,36 35,41 9 91.633.674.200
22/8/2023 33,27 33,50 -1,90% 33,13 33,54 33,34 33,48 33,52 2.966 24.949.960.100
21/8/2023 34,60 34,15 -0,99% 33,85 35,05 34,25 34,09 34,17 3.561 34.201.060.400
18/8/2023 34,33 34,49 +0,58% 34,07 34,61 34,40 34,48 34,49 383 26.730.371.800
17/8/2023 34,71 34,29 -0,75% 34,29 35,14 34,67 34,29 34,31 9.158 41.421.789.200
16/8/2023 33,68 34,55 +2,95% 33,68 34,96 34,60 34,53 34,55 779 79.574.253.500
15/8/2023 35,14 33,56 -0,21% 33,52 35,32 34,31 33,55 33,56 4.548 54.734.225.900
14/8/2023 33,40 33,63 +0,48% 33,28 33,74 33,50 33,62 33,64 1.182 26.365.700.800
11/8/2023 33,42 33,47 +0,06% 33,07 34,03 33,58 33,47 33,48 3.910 34.910.321.000
10/8/2023 33,20 33,45 -0,03% 32,99 33,65 33,42 33,43 33,46 3.984 46.025.877.700
9/8/2023 33,11 33,46 +1,15% 32,96 33,63 33,34 33,45 33,46 9.966 44.064.968.100
8/8/2023 32,71 33,08 -0,06% 32,52 33,32 32,98 33,05 33,11 2.917 28.331.176.000
7/8/2023 32,88 33,10 +0,67% 32,83 33,34 33,08 33,08 33,11 5.359 33.864.946.000
4/8/2023 33,63 32,88 -4,20% 32,25 34,03 33,04 32,87 32,88 769 131.564.474.900
3/8/2023 34,31 34,32 +1,42% 34,06 34,53 34,28 34,32 34,36 3.819 29.138.682.700
2/8/2023 33,88 33,84 -0,70% 33,27 34,01 33,61 33,82 33,84 2.717 39.232.169.800
1/8/2023 34,71 34,08 -2,10% 33,36 34,72 34,08 34,08 34,09 7.968 65.039.401.300
31/7/2023 33,50 34,81 +5,26% 33,50 34,83 34,50 34,74 34,81 4.340 60.405.229.400
28/7/2023 32,70 33,07 +1,69% 32,50 33,18 32,93 33,07 33,08 3.624 26.350.448.900
27/7/2023 34,10 32,52 -5,63% 32,50 34,18 33,17 32,52 32,53 3.876 53.425.146.700
26/7/2023 34,55 34,46 -0,43% 34,02 34,75 34,26 34,45 34,46 5.681 54.123.736.200
25/7/2023 34,50 34,61 +1,79% 33,80 34,68 34,28 34,60 34,61 3.639 32.841.854.200
24/7/2023 33,40 34,00 +2,07% 33,40 34,04 33,88 34,00 34,01 9.099 47.405.599.700
21/7/2023 32,83 33,31 +1,83% 32,65 33,49 33,27 33,31 33,36 433 54.821.645.000
20/7/2023 32,46 32,71 +0,77% 32,24 32,85 32,64 32,70 32,72 9.374 40.400.165.100
19/7/2023 32,15 32,46 +0,56% 32,00 32,60 32,26 32,45 32,46 5.253 35.939.818.800
18/7/2023 32,51 32,28 -0,86% 32,20 32,78 32,38 32,28 32,30 5.248 27.303.414.600
17/7/2023 32,00 32,56 +0,03% 31,44 32,68 32,10 32,55 32,57 736 44.547.805.800
14/7/2023 33,03 32,55 -2,11% 32,42 33,19 32,75 32,50 32,55 8.417 45.749.575.900
13/7/2023 32,80 33,25 +1,46% 32,78 33,38 33,18 33,24 33,25 5.216 32.624.560.000
12/7/2023 32,87 32,77 -0,30% 32,75 33,54 32,98 32,75 32,77 6.572 40.335.010.400
11/7/2023 33,08 32,87 -0,78% 32,75 33,27 32,96 32,87 32,88 5.672 31.429.743.500
10/7/2023 32,84 33,13 0,00% 32,78 33,43 33,23 33,13 33,14 9.791 23.257.393.600
7/7/2023 33,46 33,13 -0,54% 33,07 33,87 33,34 33,10 33,16 2.843 27.610.631.800
6/7/2023 33,48 33,31 -1,27% 32,93 33,70 33,23 33,30 33,32 7.428 41.953.279.200
5/7/2023 33,72 33,74 -0,03% 33,32 34,16 33,73 33,73 33,74 6.089 47.671.129.500
4/7/2023 33,66 33,75 +0,24% 33,53 34,03 33,79 33,74 33,76 7.549 10.412.621.300
3/7/2023 33,41 33,67 +1,72% 33,40 33,84 33,64 33,67 33,69 1.412 34.503.467.600
30/6/2023 34,95 33,10 -5,13% 33,07 34,95 33,65 33,08 33,10 7.998 67.209.132.800
29/6/2023 34,65 34,89 +1,10% 34,49 34,96 34,77 34,87 34,93 6.705 38.671.599.800
28/6/2023 34,29 34,51 +0,73% 34,22 34,92 34,62 34,51 34,52 8.642 35.133.229.100
27/6/2023 34,61 34,26 -0,87% 33,94 34,82 34,27 34,25 34,27 519 43.687.253.800
26/6/2023 33,80 34,56 +1,95% 33,80 34,73 34,45 34,55 34,59 5.819 44.328.288.800
23/6/2023 34,82 33,90 -3,39% 33,42 34,87 34,17 33,89 33,90 9.017 40.512.037.100
22/6/2023 35,34 35,09 -1,65% 34,76 35,49 35,07 35,05 35,10 7.287 47.971.128.400
21/6/2023 34,73 35,68 +3,99% 34,64 35,85 35,51 35,65 35,69 1.587 60.382.851.100
20/6/2023 34,08 34,31 +0,26% 33,46 34,40 34,09 34,20 34,32 5.780 68.431.523.600
19/6/2023 33,39 34,22 +2,49% 33,29 34,24 34,02 34,17 34,22 9.639 19.355.669.500
16/6/2023 33,12 33,39 +0,60% 32,84 33,67 33,37 33,39 33,40 6.434 68.337.056.000
15/6/2023 33,65 33,19 -1,48% 33,07 34,40 33,77 33,18 33,20 8.974 67.183.654.900
14/6/2023 32,47 33,69 +4,30% 32,35 33,69 33,38 33,50 33,69 9.455 117.911.738.500
13/6/2023 32,78 32,30 -5,50% 31,99 32,78 32,27 32,29 32,30 1.733 80.367.681.700
12/6/2023 33,75 34,18 +1,27% 33,57 34,41 34,00 34,15 34,19 8.475 81.073.940.300
9/6/2023 32,40 33,75 +4,81% 32,29 33,79 33,22 33,74 33,76 7.163 62.468.566.000
7/6/2023 31,85 32,20 +3,11% 31,63 32,25 32,03 32,17 32,20 2.533 66.312.716.800
6/6/2023 30,59 31,23 +2,03% 30,32 31,37 31,03 31,18 31,25 3.781 53.930.536.800
5/6/2023 30,64 30,61 +0,62% 30,39 30,96 30,58 30,55 30,61 2.392 24.614.028.400
2/6/2023 30,67 30,42 +1,20% 30,23 30,74 30,47 30,39 30,42 8.088 32.056.971.000
1/6/2023 29,31 30,06 +2,91% 29,25 30,15 29,88 30,05 30,07 9.329 39.923.806.100
31/5/2023 29,21 29,21 -1,22% 28,94 29,58 29,25 29,21 29,23 5.664 53.233.356.500
30/5/2023 29,79 29,57 -0,94% 29,37 29,95 29,57 29,56 29,59 5.591 50.505.226.600
29/5/2023 29,88 29,85 -0,63% 29,61 30,04 29,78 29,85 29,86 9.586 10.734.739.100
26/5/2023 29,88 30,04 +1,66% 29,58 30,05 29,87 30,03 30,05 3.130 29.068.126.600
25/5/2023 29,99 29,55 -0,74% 29,32 29,99 29,61 29,55 29,59 9.921 31.269.226.900
24/5/2023 29,30 29,77 +1,09% 29,21 29,94 29,65 29,73 29,77 4.544 21.287.132.600
23/5/2023 29,00 29,45 +2,08% 28,87 29,73 29,45 29,45 29,47 7.100 30.915.874.800
22/5/2023 29,28 28,85 -1,50% 28,75 29,58 28,98 28,84 28,85 2.759 30.304.595.400
19/5/2023 29,50 29,29 +0,48% 29,17 29,57 29,30 29,26 29,30 6.841 38.808.549.000
18/5/2023 28,93 29,15 +0,45% 28,58 29,18 28,93 29,15 29,16 3.289 65.195.738.600
17/5/2023 29,53 29,02 -0,62% 28,81 29,64 29,11 29,01 29,02 2.414 72.233.091.300
16/5/2023 28,56 29,20 +2,24% 28,56 29,99 29,43 29,19 29,20 180 93.049.910.200
15/5/2023 28,72 28,56 -1,99% 28,25 28,96 28,55 28,55 28,56 8.959 51.546.970.000
12/5/2023 28,04 29,14 +3,52% 28,04 29,82 29,11 29,11 29,15 8.074 58.834.325.300
11/5/2023 27,17 28,15 +2,40% 26,83 28,45 27,76 28,14 28,15 7.021 56.345.617.600
10/5/2023 27,32 27,49 +0,18% 27,10 27,76 27,46 27,49 27,53 2.853 26.133.929.400
9/5/2023 27,16 27,44 +0,77% 27,00 27,61 27,42 27,42 27,45 757 22.274.013.500
8/5/2023 27,20 27,23 +1,64% 26,98 27,49 27,24 27,23 27,26 1.779 22.430.893.300
5/5/2023 26,00 26,79 +4,20% 25,89 26,85 26,37 26,78 26,80 5.645 28.731.335.400
4/5/2023 25,62 25,71 +1,46% 25,26 26,11 25,63 25,70 25,72 5.691 28.313.798.000
3/5/2023 25,32 25,34 -0,55% 25,21 25,75 25,45 25,34 25,36 1.882 33.560.906.200
2/5/2023 26,50 25,48 -4,46% 25,33 26,61 25,64 25,47 25,50 1.076 56.479.647.100
28/4/2023 26,62 26,67 -7,72% 25,87 27,10 26,58 26,66 26,67 5.792 90.728.692.800
27/4/2023 29,82 28,90 -2,66% 28,74 30,10 29,15 28,88 28,90 8.222 86.162.633.800
26/4/2023 30,05 29,69 -1,43% 29,67 30,23 29,79 29,68 29,69 5.525 60.431.319.000
25/4/2023 30,30 30,12 -0,53% 29,78 30,56 30,05 30,10 30,12 845 46.964.672.400
24/4/2023 29,75 30,28 +1,54% 29,63 30,38 30,15 30,23 30,29 4.962 41.809.704.800
20/4/2023 29,84 29,82 +0,30% 29,40 30,15 29,83 29,80 29,82 4.853 23.018.344.300
19/4/2023 30,51 29,73 -3,19% 29,65 30,56 29,98 29,73 29,74 5.825 54.995.814.000
18/4/2023 30,04 30,71 +2,57% 29,82 30,94 30,53 30,69 30,71 5.277 48.792.491.100
17/4/2023 29,73 29,94 +0,40% 29,69 30,16 29,92 29,92 29,94 8.870 32.281.963.800
14/4/2023 29,31 29,82 +1,50% 29,23 29,83 29,66 29,81 29,82 4.409 26.025.814.300
13/4/2023 29,22 29,38 +1,17% 29,11 29,48 29,31 29,36 29,38 6.771 28.781.108.700
12/4/2023 29,25 29,04 +0,07% 28,64 29,40 29,10 29,03 29,04 7.742 48.237.478.600
11/4/2023 28,41 29,02 +4,39% 27,99 29,08 28,57 29,01 29,02 4.897 51.690.910.600
10/4/2023 27,20 27,80 +2,66% 27,17 27,82 27,64 27,75 27,80 2.992 22.876.714.700
6/4/2023 27,38 27,08 -1,17% 26,99 27,47 27,19 27,07 27,08 7.125 18.946.606.000
5/4/2023 27,28 27,40 +0,15% 26,49 27,60 27,04 27,40 27,41 9.337 43.287.537.900
4/4/2023 27,96 27,36 -1,41% 27,24 27,99 27,52 27,35 27,36 5.695 19.189.870.600
3/4/2023 27,24 27,75 +4,76% 26,92 27,77 27,44 27,71 27,75 9.808 33.588.048.400
31/3/2023 27,09 26,49 -2,18% 26,31 27,30 26,69 26,46 26,49 7.556 45.437.862.900
30/3/2023 27,16 27,08 +1,12% 26,63 27,28 26,88 27,01 27,08 9.178 26.987.156.200
29/3/2023 26,57 26,78 +1,06% 26,31 26,86 26,63 26,78 26,79 7.628 29.163.899.400
28/3/2023 26,01 26,50 +1,73% 25,94 26,50 26,32 26,50 26,51 6.952 28.765.185.900
27/3/2023 26,00 26,05 +1,52% 25,61 26,17 25,88 26,05 26,07 8.684 26.106.749.900
24/3/2023 25,57 25,66 +0,35% 25,25 25,94 25,69 25,66 25,67 886 29.536.308.200
23/3/2023 26,18 25,57 -1,96% 25,43 26,55 25,92 25,55 25,57 7.486 42.204.516.500
22/3/2023 26,32 26,08 -0,87% 25,95 26,45 26,18 26,07 26,08 5.326 19.133.381.400
21/3/2023 25,94 26,31 +2,21% 25,93 26,55 26,32 26,31 26,32 1.985 20.040.729.200
20/3/2023 26,50 25,74 -2,35% 25,66 26,65 25,89 25,74 25,75 1.709 28.779.425.400
17/3/2023 26,00 26,36 +0,42% 25,70 26,37 26,25 26,33 26,36 9.252 66.537.120.000
16/3/2023 26,37 26,25 -0,38% 25,97 26,53 26,26 26,24 26,29 5.554 26.072.544.000
15/3/2023 26,60 26,35 -2,44% 25,70 26,69 26,24 26,34 26,35 4.540 51.183.716.500
14/3/2023 27,63 27,01 -1,78% 26,86 28,07 27,38 27,00 27,01 7.728 25.920.792.500
13/3/2023 27,94 27,50 -3,17% 27,36 28,09 27,69 27,48 27,51 2.254 28.261.551.100
10/3/2023 28,29 28,40 -0,70% 28,23 28,93 28,51 28,39 28,40 7.856 38.175.650.100
9/3/2023 28,83 28,60 -1,24% 28,55 29,74 29,04 28,60 28,61 4.348 42.901.277.100
8/3/2023 28,59 28,96 +1,54% 28,50 29,38 28,97 28,93 28,96 3.793 48.315.252.300
7/3/2023 29,11 28,52 -3,03% 28,25 29,24 28,70 28,51 28,53 1.166 34.093.085.400
6/3/2023 29,00 29,41 +1,48% 28,74 29,47 29,23 29,41 29,45 7.411 35.861.934.200
3/3/2023 27,95 28,98 +3,65% 27,77 29,03 28,55 28,98 28,99 3.909 39.999.813.000
2/3/2023 28,94 27,96 -2,75% 27,78 29,18 28,39 27,96 27,99 4.693 46.814.830.400
1/3/2023 28,80 28,75 0,00% 27,38 28,87 28,08 28,74 28,75 5.314 71.350.121.700
28/2/2023 30,04 28,75 -4,39% 28,75 30,72 29,40 28,74 28,80 585 84.356.716.400
27/2/2023 29,44 30,07 +1,66% 29,36 30,42 30,02 30,07 30,08 8.547 49.856.426.900
24/2/2023 30,03 29,58 -1,50% 29,47 30,17 29,74 29,58 29,60 4.768 44.387.082.400
23/2/2023 28,95 30,03 +3,73% 28,95 30,32 29,95 30,03 30,07 8.929 47.379.983.300
22/2/2023 29,09 28,95 -2,49% 28,95 29,43 29,13 28,95 29,07 1.290 28.012.911.600
17/2/2023 30,12 29,69 -1,53% 29,69 30,13 29,86 29,69 29,77 6.589 29.810.220.800
16/2/2023 30,00 30,15 -0,10% 30,00 30,48 30,28 30,15 30,20 980 30.322.579.900
15/2/2023 29,83 30,18 +0,43% 29,71 30,40 30,15 30,18 30,19 5.668 40.320.025.700
14/2/2023 30,23 30,05 -0,60% 29,98 30,44 30,16 30,05 30,07 3.464 30.028.485.900
13/2/2023 30,00 30,23 +0,50% 29,62 30,35 30,05 30,22 30,23 1.486 35.071.443.400
10/2/2023 29,27 30,08 +2,73% 29,27 30,25 29,60 30,07 30,08 4.063 65.600.801.800
9/2/2023 29,26 29,28 0,00% 29,08 29,56 29,31 29,26 29,29 572 32.503.731.700
8/2/2023 28,91 29,28 +2,02% 28,73 29,35 29,12 29,27 29,30 7.332 21.743.367.800
7/2/2023 28,95 28,70 -0,52% 28,42 29,25 28,80 28,70 28,71 8.963 27.772.374.700
6/2/2023 27,85 28,85 +3,63% 27,85 29,02 28,50 28,85 28,86 3.149 28.427.075.200
3/2/2023 27,50 27,84 +1,20% 27,39 28,43 27,87 27,82 27,84 5.399 38.650.645.000
2/2/2023 28,80 27,51 -4,74% 27,36 28,97 27,98 27,50 27,52 2.749 48.433.104.400
1/2/2023 29,46 28,88 -1,97% 28,59 29,87 29,04 28,88 28,90 8.682 39.887.743.800
31/1/2023 28,99 29,46 +1,62% 28,73 29,54 29,17 29,45 29,47 1.863 40.064.020.500
30/1/2023 29,24 28,99 +0,31% 28,66 29,32 28,97 28,96 28,99 6.536 25.743.482.700
27/1/2023 29,58 28,90 -2,27% 28,70 29,59 28,95 28,89 28,90 1.030 31.876.307.400
26/1/2023 30,42 29,57 -2,79% 28,92 30,57 29,42 29,57 29,59 6.909 54.880.801.200
25/1/2023 30,28 30,42 +0,43% 29,36 30,47 30,09 30,39 30,42 1.012 41.669.792.400
24/1/2023 30,78 30,29 -0,75% 30,01 31,49 30,46 30,25 30,29 7.684 42.527.823.600
23/1/2023 29,88 30,52 +2,31% 29,65 31,22 30,65 30,51 30,52 2.353 37.744.737.600
20/1/2023 29,45 29,83 +1,12% 28,89 29,94 29,57 29,81 29,83 5.153 41.629.681.300
19/1/2023 28,35 29,50 +3,40% 28,31 29,54 29,11 29,49 29,50 1.580 38.358.016.400
18/1/2023 29,29 28,53 -1,28% 28,40 29,48 28,88 28,52 28,53 7.348 40.303.740.800
17/1/2023 27,15 28,90 +7,04% 27,15 28,92 28,38 28,88 28,90 2.020 60.442.258.200
16/1/2023 27,47 27,00 -2,49% 26,75 27,64 27,02 26,96 27,00 9.528 22.977.433.900
13/1/2023 27,55 27,69 -0,22% 27,35 27,86 27,64 27,69 27,70 7.325 21.458.731.200
12/1/2023 27,69 27,75 +0,54% 27,21 27,83 27,61 27,74 27,75 415 36.155.328.900
11/1/2023 27,25 27,60 +1,28% 27,19 27,83 27,49 27,56 27,60 1.855 26.363.784.700
10/1/2023 27,07 27,25 +0,59% 26,47 27,29 26,94 27,25 27,26 844 24.110.149.300
9/1/2023 26,84 27,09 +0,67% 26,60 27,31 27,06 27,06 27,09 2.718 34.387.744.400
6/1/2023 27,15 26,91 -0,63% 26,82 27,73 27,05 26,89 26,92 5.770 38.174.461.000
5/1/2023 26,57 27,08 +3,24% 26,45 27,34 26,98 27,08 27,10 9.384 54.957.284.200
4/1/2023 25,74 26,23 +1,67% 25,30 26,90 26,15 26,23 26,24 1.815 64.119.534.100
3/1/2023 26,36 25,80 -1,41% 25,48 26,55 25,94 25,79 25,80 838 74.347.759.600
2/1/2023 26,85 26,17 -6,67% 25,96 27,30 26,24 26,16 26,20 4.553 37.707.244.700
29/12/2022 28,68 28,04 -1,61% 27,98 28,73 28,10 28,04 28,05 3.406 88.208.493.400
28/12/2022 28,69 28,50 -0,56% 28,37 29,00 28,65 28,49 28,50 1.550 27.787.684.400
27/12/2022 28,70 28,66 +0,67% 28,01 28,75 28,50 28,64 28,66 2.751 44.393.741.900
26/12/2022 28,46 28,47 -0,32% 28,12 28,64 28,40 28,47 28,48 9.559 10.384.461.900
23/12/2022 27,39 28,56 +5,12% 27,31 28,60 28,16 28,56 28,57 8.884 35.182.256.100
22/12/2022 27,10 27,17 +1,15% 26,68 27,72 27,15 27,17 27,19 4.407 38.389.301.600
21/12/2022 26,56 26,86 +2,64% 25,91 26,86 26,45 26,83 26,87 9.470 55.409.742.800
20/12/2022 25,53 26,17 +2,43% 25,42 26,34 25,96 26,15 26,18 8.059 40.381.927.400
19/12/2022 24,90 25,55 +2,28% 24,69 25,64 25,30 25,53 25,56 9.753 32.805.131.700
16/12/2022 24,86 24,98 +0,28% 24,32 25,05 24,82 24,98 24,99 2.765 69.823.741.000
15/12/2022 23,80 24,91 +2,55% 23,71 25,44 24,76 24,90 24,92 7.095 60.108.971.700
14/12/2022 26,23 24,29 -9,80% 23,61 26,36 24,55 24,28 24,29 4.687 171.347.200.900
13/12/2022 27,46 26,93 -1,36% 26,88 27,72 27,15 26,93 26,99 9.276 60.298.914.300
12/12/2022 28,00 27,30 -2,71% 26,61 28,08 27,14 27,30 27,31 6.314 50.436.074.500
9/12/2022 28,24 28,06 -0,21% 27,80 28,71 28,11 28,06 28,09 9.681 29.138.871.100
8/12/2022 28,74 28,12 -2,16% 27,95 29,31 28,44 28,10 28,12 2.469 38.135.227.500
7/12/2022 29,17 28,74 -1,51% 28,72 29,59 29,03 28,74 28,79 5.272 38.726.148.100
6/12/2022 29,50 29,18 -0,17% 28,96 30,00 29,34 29,14 29,18 6.695 30.905.076.800
5/12/2022 29,70 29,23 -1,35% 29,17 30,39 29,61 29,22 29,23 504 36.875.516.100
2/12/2022 29,24 29,63 +1,30% 29,02 30,45 29,88 29,63 29,64 5.741 55.115.722.200
1/12/2022 30,22 29,25 -3,75% 29,25 30,55 29,69 29,23 29,26 8.784 35.831.730.700
30/11/2022 29,55 30,39 +3,44% 29,50 30,48 30,18 30,38 30,39 1.003 89.159.216.200
29/11/2022 28,40 29,38 +4,30% 28,26 29,96 29,39 29,38 29,39 1.699 72.050.847.000
28/11/2022 27,38 28,17 +2,47% 27,22 28,37 27,98 28,17 28,19 8.991 34.482.689.000
25/11/2022 28,08 27,49 -2,24% 27,22 28,08 27,63 27,49 27,55 9.328 35.976.798.500
24/11/2022 27,10 28,12 +3,88% 26,94 28,41 27,99 28,12 28,14 8.703 38.561.734.700
23/11/2022 26,61 27,07 +0,04% 26,48 27,41 27,02 27,07 27,09 1.097 48.246.312.400
22/11/2022 26,72 27,06 -10,63% 25,53 27,06 26,21 26,99 27,06 3.630 117.617.319.100
21/11/2022 30,94 30,28 -0,36% 29,53 31,29 30,25 30,28 30,29 4.422 101.598.519.400
18/11/2022 31,16 30,39 -1,84% 30,04 31,39 30,44 30,36 30,39 3.769 83.706.574.700
17/11/2022 31,20 30,96 -0,77% 30,47 31,29 30,81 30,95 30,96 6.822 94.020.656.700
16/11/2022 31,75 31,20 -1,11% 30,88 31,98 31,21 31,19 31,20 5.312 78.564.069.700
14/11/2022 31,07 31,55 +2,77% 30,96 32,02 31,63 31,54 31,55 7.686 62.687.075.100
11/11/2022 29,61 30,70 +3,40% 29,28 31,16 30,18 30,68 30,71 8.090 105.247.972.300
10/11/2022 29,31 29,69 -1,23% 28,92 30,24 29,53 29,68 29,69 1.925 117.611.870.000
9/11/2022 30,52 30,06 -1,86% 30,00 31,18 30,42 30,06 30,10 1.010 48.469.219.800
8/11/2022 30,38 30,63 0,00% 29,99 30,90 30,52 30,63 30,65 2.965 58.429.843.500
7/11/2022 31,39 30,63 -3,41% 30,45 31,90 31,05 30,63 30,64 5.897 85.227.362.900
4/11/2022 34,20 31,71 -5,23% 31,40 34,33 32,46 31,69 31,71 1.266 94.701.374.100
3/11/2022 33,11 33,46 +0,27% 32,72 33,85 33,29 33,45 33,46 5.170 82.805.842.300
1/11/2022 33,54 33,37 +0,33% 33,08 33,90 33,47 33,36 33,37 636 114.719.681.700
31/10/2022 33,31 33,26 -7,04% 32,52 34,64 33,37 33,26 33,28 8.992 184.505.486.000
28/10/2022 35,93 35,78 -1,51% 35,24 36,22 35,79 35,77 35,78 591 96.773.501.100
27/10/2022 36,57 36,33 +0,30% 35,99 36,88 36,41 36,33 36,34 452 91.573.276.600
26/10/2022 36,55 36,22 -1,82% 35,19 36,93 36,20 36,20 36,24 5.305 93.204.521.800
25/10/2022 37,41 36,89 -1,50% 36,52 37,72 37,10 36,88 36,94 4.218 89.568.697.400
24/10/2022 40,35 37,45 -9,89% 37,36 40,62 38,60 37,45 37,46 5.150 129.494.491.900
21/10/2022 40,43 41,56 +3,41% 40,13 42,08 41,49 41,50 41,56 3.036 135.384.553.400
20/10/2022 39,66 40,19 +2,68% 39,43 40,29 39,88 40,17 40,19 3.178 109.044.575.100
19/10/2022 37,80 39,14 +3,71% 37,66 39,28 38,76 39,14 39,15 4.805 82.574.542.400
18/10/2022 37,25 37,74 +2,25% 36,65 37,74 37,29 37,65 37,74 3.526 69.740.162.200
17/10/2022 37,14 36,91 -0,65% 36,46 37,60 37,08 36,91 36,95 7.107 97.927.260.900
14/10/2022 37,85 37,15 -1,95% 37,10 37,92 37,43 37,15 37,20 1.155 71.848.653.400
13/10/2022 36,25 37,89 +3,13% 36,09 38,52 37,71 37,89 38,02 3.466 92.352.686.800
11/10/2022 36,66 36,74 -0,97% 36,30 37,28 36,85 36,74 36,84 7.651 77.357.842.400
10/10/2022 37,60 37,10 -0,91% 36,88 37,81 37,21 37,10 37,11 2.685 45.830.091.800
7/10/2022 37,53 37,44 -0,50% 37,19 38,41 37,72 37,44 37,46 8.113 68.732.511.600
6/10/2022 36,96 37,63 +2,95% 36,60 37,73 37,29 37,63 37,64 66 87.005.194.800
5/10/2022 35,50 36,55 +3,54% 35,30 36,79 36,38 36,55 36,56 4.816 88.949.189.500
4/10/2022 36,80 35,30 -1,97% 35,15 36,82 35,82 35,27 35,31 5.916 93.547.883.500
3/10/2022 35,36 36,01 +8,86% 35,22 36,20 35,77 36,00 36,01 3.601 166.504.274.800
30/9/2022 32,51 33,08 +1,25% 32,40 33,70 33,16 33,08 33,11 9.060 94.238.194.800
29/9/2022 32,31 32,67 +0,09% 32,05 32,88 32,46 32,66 32,69 9.502 79.062.350.200
28/9/2022 32,87 32,64 -0,70% 31,89 33,00 32,57 32,64 32,70 8.380 57.097.316.900
27/9/2022 33,29 32,87 +0,70% 32,70 33,36 32,96 32,87 32,90 192 57.907.129.300
26/9/2022 32,80 32,64 -0,79% 32,40 33,21 32,74 32,62 32,66 2.758 95.387.376.100
23/9/2022 34,71 32,90 -7,06% 32,74 34,81 33,28 32,90 32,91 1.612 162.789.597.400
22/9/2022 35,11 35,40 +2,05% 34,75 35,56 35,19 35,39 35,40 2.608 96.835.459.700
21/9/2022 35,05 34,69 -0,20% 34,47 35,28 34,76 34,68 34,69 5.947 56.208.559.800
20/9/2022 35,19 34,76 -0,17% 34,55 35,38 34,92 34,75 34,76 5.020 73.984.993.300
19/9/2022 33,90 34,82 +1,19% 33,82 35,03 34,67 34,82 34,85 6.395 85.285.545.900
16/9/2022 34,17 34,41 -0,55% 34,00 34,58 34,33 34,40 34,41 8.476 120.012.786.700
15/9/2022 34,36 34,60 -0,23% 34,35 34,88 34,56 34,60 34,70 7.503 31.680.611.000
14/9/2022 34,32 34,68 +1,23% 34,20 35,19 34,78 34,67 34,68 4.257 41.488.108.300
13/9/2022 34,80 34,26 -2,86% 34,09 35,31 34,60 34,26 34,28 3.877 87.752.949.200
12/9/2022 35,90 35,27 -0,59% 35,27 36,50 35,65 35,26 35,27 8.831 54.962.847.100
9/9/2022 36,22 35,48 -0,17% 35,45 36,45 35,82 35,48 35,49 6.659 32.309.606.600
8/9/2022 36,12 35,54 -1,00% 35,21 36,54 35,74 35,54 35,58 5.813 51.147.723.900
6/9/2022 36,16 35,90 -3,52% 35,34 36,47 35,88 35,90 35,92 2.398 101.688.785.600
5/9/2022 37,80 37,21 -0,21% 37,07 37,96 37,49 37,21 37,23 3.619 46.707.942.200
2/9/2022 38,35 37,29 -1,45% 37,17 38,71 37,71 37,28 37,29 4.000 81.487.853.700
1/9/2022 37,40 37,84 +1,80% 36,65 37,90 37,28 37,84 37,85 4.004 97.708.029.200
31/8/2022 36,00 37,17 +2,94% 35,44 37,46 36,90 37,17 37,18 5.862 132.906.103.300
30/8/2022 37,70 36,11 -5,64% 35,95 37,82 36,48 36,11 36,24 9.803 81.958.490.300
29/8/2022 37,62 38,27 +2,16% 37,51 38,76 38,37 38,21 38,28 6.786 82.221.778.800
26/8/2022 37,21 37,46 +1,00% 36,37 37,46 37,01 37,46 37,47 4.167 46.132.374.900
25/8/2022 37,87 37,09 -1,01% 36,31 38,30 37,03 37,09 37,12 5.078 71.682.385.400
24/8/2022 37,42 37,47 +0,67% 36,80 37,93 37,57 37,47 37,48 2.527 60.114.303.900
23/8/2022 36,00 37,22 +3,76% 35,89 37,32 36,94 37,21 37,23 5.422 73.510.562.300
22/8/2022 35,07 35,87 +1,59% 34,16 36,11 35,25 35,86 35,87 6.501 68.038.190.600
19/8/2022 36,30 35,31 -4,07% 35,07 36,55 35,73 35,31 35,34 7.860 77.389.361.500
18/8/2022 36,60 36,81 +1,32% 36,47 37,23 36,81 36,80 36,81 285 55.095.031.100
17/8/2022 34,95 36,33 +3,33% 34,82 36,38 35,97 36,31 36,33 6.660 68.373.464.800
16/8/2022 34,81 35,16 +1,15% 34,69 35,39 35,12 35,16 35,17 591 45.327.251.100
15/8/2022 33,89 34,76 -0,34% 33,42 35,27 34,44 34,75 34,76 3.496 101.365.138.400
12/8/2022 31,94 34,88 -10,47% 31,36 34,90 33,96 34,78 34,88 4.828 179.881.418.300
11/8/2022 40,18 38,96 -1,89% 38,86 40,51 39,42 38,96 39,00 4.749 125.585.072.400
10/8/2022 40,25 39,71 -0,35% 39,27 40,25 39,63 39,70 39,71 7.194 62.446.578.500
9/8/2022 39,74 39,85 +1,32% 39,44 40,10 39,80 39,85 39,87 9.623 67.324.261.000
8/8/2022 37,62 39,33 +4,82% 37,62 39,40 38,79 39,31 39,35 247 95.146.769.000
5/8/2022 36,70 37,52 +1,74% 36,69 37,70 37,35 37,50 37,52 4.150 53.544.208.500
4/8/2022 36,46 36,88 +1,54% 35,85 37,05 36,61 36,88 36,89 3.196 41.596.515.600
3/8/2022 36,83 36,32 -0,55% 36,28 37,01 36,48 36,32 36,33 2.375 47.165.058.500
2/8/2022 36,49 36,52 +0,05% 36,32 37,21 36,65 36,52 36,53 8.112 54.953.895.600
1/8/2022 36,94 36,50 -1,24% 36,10 36,96 36,46 36,50 36,51 5.446 78.374.260.700
29/7/2022 36,07 36,96 +6,42% 35,45 37,38 37,05 36,96 36,99 3.571 183.798.900.800
28/7/2022 34,22 34,73 +2,12% 33,92 35,14 34,60 34,73 34,74 5.946 66.782.593.300
27/7/2022 34,00 34,01 +0,65% 33,20 34,07 33,79 34,00 34,01 7.123 39.443.760.100
26/7/2022 33,48 33,79 +1,44% 33,37 34,21 33,81 33,79 33,80 1.826 36.546.507.200
25/7/2022 32,55 33,31 +4,32% 32,34 33,41 33,01 33,31 33,32 4.034 46.466.361.900
22/7/2022 31,55 31,93 +1,08% 31,45 32,11 31,86 31,93 31,97 8.089 35.392.430.100
21/7/2022 31,82 31,59 -1,10% 30,60 31,89 31,18 31,59 31,60 3.868 53.461.343.300
20/7/2022 31,46 31,94 +0,85% 31,44 31,94 31,74 31,85 31,94 4.786 53.414.265.100
19/7/2022 31,32 31,67 +1,12% 31,04 31,81 31,59 31,67 31,68 1.164 36.817.419.700
18/7/2022 30,72 31,32 +3,33% 30,72 31,40 31,20 31,26 31,32 9.051 41.717.369.300
15/7/2022 29,84 30,31 +1,99% 29,73 30,44 30,12 30,28 30,36 1.990 17.557.894.100
14/7/2022 30,32 29,72 -3,19% 29,57 30,35 29,80 29,71 29,75 8.158 34.467.964.400
13/7/2022 30,40 30,70 +0,43% 30,32 31,01 30,71 30,70 30,71 7.625 25.705.967.500
12/7/2022 30,99 30,57 -1,96% 30,37 30,99 30,59 30,55 30,63 642 29.081.629.500
11/7/2022 30,78 31,18 -0,06% 30,62 31,30 31,05 31,16 31,18 423 32.325.653.800
8/7/2022 31,13 31,20 +0,91% 30,96 31,59 31,17 31,19 31,21 447 15.210.549.300
7/7/2022 30,68 30,92 +2,96% 30,61 31,21 30,97 30,90 30,93 722 32.023.116.700
6/7/2022 30,78 30,03 -1,51% 29,28 30,82 29,92 30,03 30,13 3.912 35.210.464.400
5/7/2022 31,50 30,49 -4,27% 29,84 31,50 30,34 30,45 30,49 9.054 53.214.094.600
4/7/2022 31,16 31,85 +2,38% 31,12 32,13 31,79 31,85 31,87 6.050 18.379.969.300
1/7/2022 30,60 31,11 +1,87% 30,00 31,41 30,82 31,11 31,19 8.662 43.056.044.800
30/6/2022 30,36 30,54 -1,10% 30,11 30,75 30,52 30,53 30,56 968 60.860.411.500
29/6/2022 31,59 30,88 -1,37% 30,73 31,90 31,17 30,87 30,88 727 33.140.561.800
28/6/2022 31,69 31,31 +1,46% 31,09 31,85 31,42 31,30 31,31 7.497 39.100.764.100
27/6/2022 29,20 30,86 +6,75% 29,20 31,04 30,55 30,86 30,87 8.921 54.096.765.900
24/6/2022 29,51 28,91 -0,65% 28,83 29,67 29,13 28,91 28,94 4.075 45.236.362.900
23/6/2022 29,77 29,10 -2,12% 28,80 30,20 29,22 29,09 29,10 1.688 43.055.323.000
22/6/2022 29,36 29,73 -0,47% 29,04 30,32 29,84 29,73 29,75 2.310 40.448.294.500
21/6/2022 30,65 29,87 -1,06% 29,64 30,77 30,07 29,87 29,88 8.544 69.844.564.800
20/6/2022 28,79 30,19 +0,87% 28,57 30,68 29,95 30,18 30,19 5.817 32.561.277.400
17/6/2022 31,10 29,93 -7,25% 28,84 31,41 29,84 29,92 29,95 490 111.467.670.800
15/6/2022 33,10 32,27 -1,31% 31,95 33,18 32,46 32,26 32,27 8.688 65.443.766.700
14/6/2022 32,60 32,70 +0,89% 32,37 33,29 32,91 32,70 32,72 8.090 47.923.631.500
13/6/2022 32,44 32,41 -1,52% 31,71 32,79 32,39 32,40 32,41 731 68.830.549.700
10/6/2022 33,11 32,91 -1,26% 32,36 33,16 32,66 32,91 32,92 6.007 47.923.101.800
9/6/2022 33,74 33,33 -1,19% 33,22 33,88 33,47 33,32 33,33 967 38.088.242.700
8/6/2022 33,74 33,73 -0,38% 33,56 34,23 33,84 33,73 33,75 5.864 24.569.640.500
7/6/2022 33,55 33,86 +0,36% 33,55 34,63 34,05 33,85 33,86 2.664 37.401.371.400
6/6/2022 33,89 33,74 -0,06% 33,38 34,11 33,70 33,70 33,75 8.559 31.292.902.900
3/6/2022 32,91 33,76 +2,55% 32,67 33,91 33,40 33,75 33,76 1.496 46.529.924.000
2/6/2022 33,20 32,92 -0,93% 32,75 33,32 33,02 32,90 32,94 8.275 31.456.062.200
1/6/2022 33,08 33,23 -0,09% 32,98 33,52 33,25 33,22 33,23 8.558 25.500.438.800
31/5/2022 33,46 33,26 +0,76% 32,91 33,76 33,27 33,15 33,26 2.157 93.355.076.700
30/5/2022 34,00 33,01 -2,16% 32,05 34,00 32,68 33,00 33,01 8.053 40.755.467.300
27/5/2022 35,15 33,74 -4,17% 33,65 35,15 34,10 33,73 33,75 3.553 70.661.313.100
26/5/2022 35,07 35,21 +0,31% 34,95 35,60 35,32 35,21 35,22 1.965 39.759.311.200
25/5/2022 34,43 35,10 +2,03% 34,10 35,29 34,96 35,06 35,11 9.482 65.012.896.600
24/5/2022 34,00 34,40 -11,93% 33,72 34,81 34,21 34,30 34,41 9.970 62.668.532.300
23/5/2022 37,94 39,06 +3,69% 37,83 39,28 38,65 39,06 39,09 9.851 70.625.950.800
20/5/2022 37,50 37,67 +1,40% 36,96 37,89 37,42 37,66 37,67 8.822 54.755.756.200
19/5/2022 36,85 37,15 +0,84% 36,46 37,40 37,03 37,14 37,15 8.647 36.786.158.000
18/5/2022 37,51 36,84 -2,26% 36,54 38,04 37,04 36,79 36,85 9.338 59.926.517.900
17/5/2022 38,00 37,69 +0,08% 37,18 38,04 37,55 37,63 37,69 5.269 66.886.443.100
16/5/2022 36,74 37,66 +2,81% 36,61 37,88 37,54 37,64 37,67 394 82.247.292.700
13/5/2022 36,72 36,63 +0,14% 36,60 37,19 36,84 36,63 36,67 8.940 73.533.309.800
12/5/2022 36,52 36,58 +0,38% 35,69 36,75 36,25 36,55 36,58 7.747 103.984.529.700
11/5/2022 35,03 36,44 +5,04% 34,97 36,86 36,35 36,43 36,45 3.999 91.125.434.800
10/5/2022 34,60 34,69 +1,26% 34,15 35,00 34,60 34,69 34,70 6.126 60.411.733.500
9/5/2022 35,34 34,26 -4,01% 34,12 35,52 34,51 34,24 34,26 9.073 86.738.361.000
6/5/2022 35,20 35,69 +3,78% 34,34 35,89 35,32 35,69 35,70 505 61.460.786.900
5/5/2022 34,50 34,39 -0,66% 33,35 35,00 34,19 34,38 34,39 2.936 83.963.156.500
4/5/2022 33,40 34,62 +4,72% 33,04 34,62 34,02 34,61 34,62 1.818 70.796.547.800
3/5/2022 33,11 33,06 +0,67% 32,71 33,42 33,10 33,04 33,06 9.465 37.224.805.600
2/5/2022 33,50 32,84 -1,79% 32,15 33,60 32,78 32,82 32,84 2.425 52.431.931.600
29/4/2022 34,03 33,44 +0,03% 33,44 35,00 34,06 33,44 33,64 9.956 58.501.093.900
28/4/2022 33,30 33,43 +0,72% 33,30 33,80 33,53 33,43 33,44 2.894 23.190.135.000
27/4/2022 33,50 33,19 +0,30% 33,02 33,74 33,24 33,18 33,19 7.031 24.071.149.000
26/4/2022 33,07 33,09 -0,15% 32,94 33,77 33,28 33,09 33,15 6.664 46.095.697.100
25/4/2022 32,91 33,14 -0,69% 32,42 33,48 32,97 33,14 33,19 6.702 43.249.181.900
22/4/2022 34,48 33,37 -4,98% 33,21 34,70 33,86 33,37 33,39 8.685 52.602.621.100
20/4/2022 34,65 35,12 +1,18% 34,39 35,18 34,90 35,10 35,12 7.484 35.574.046.300
19/4/2022 34,44 34,71 +1,73% 34,35 35,07 34,69 34,71 34,74 8.802 51.852.870.700
18/4/2022 34,48 34,12 -1,81% 33,96 34,84 34,25 34,10 34,12 5.090 71.551.843.300
14/4/2022 34,49 34,75 -5,16% 34,11 35,15 34,69 34,62 34,75 8.590 126.219.658.300
13/4/2022 37,09 37,54 +2,46% 37,01 37,73 37,45 37,54 37,55 3.904 81.278.455.500
12/4/2022 37,06 36,64 +0,11% 36,49 37,36 36,89 36,64 36,67 7.281 42.262.021.800
11/4/2022 36,70 36,60 -1,32% 36,37 36,91 36,59 36,57 36,60 8.098 25.881.202.000
8/4/2022 36,56 37,09 +1,09% 36,39 37,25 36,94 37,05 37,09 1.215 51.956.712.200
7/4/2022 35,00 36,69 +5,01% 34,96 36,77 36,18 36,69 36,70 9.587 56.703.690.400
6/4/2022 34,92 34,94 +0,32% 34,51 35,36 34,87 34,89 34,94 8.538 52.383.032.200
5/4/2022 34,90 34,83 -0,11% 34,77 35,49 35,03 34,83 34,84 1.496 42.023.098.000
4/4/2022 34,97 34,87 -1,02% 34,37 35,00 34,69 34,87 34,90 5.947 53.608.170.600
1/4/2022 35,48 35,23 -0,03% 35,03 35,78 35,34 35,20 35,23 657 53.638.079.700
31/3/2022 34,62 35,24 +0,37% 34,59 35,58 35,11 35,24 35,27 6.278 60.105.064.900
30/3/2022 34,80 35,11 +1,77% 34,45 35,20 34,92 35,11 35,12 5.261 32.598.824.400
29/3/2022 34,14 34,50 +1,23% 33,90 34,92 34,39 34,50 34,52 5.686 73.134.839.700
28/3/2022 34,76 34,08 -2,63% 33,65 34,77 34,06 34,05 34,08 3.670 63.608.861.800
25/3/2022 34,84 35,00 +0,09% 34,49 35,32 35,06 34,97 35,00 4.107 48.270.460.700
24/3/2022 34,34 34,97 +1,72% 34,05 35,16 34,83 34,88 34,97 5.408 53.030.273.100
23/3/2022 34,20 34,38 +0,97% 33,93 35,04 34,55 34,38 34,39 7.197 40.933.395.600
22/3/2022 34,49 34,05 -0,64% 33,63 34,62 33,89 33,98 34,05 3.412 51.446.812.700
21/3/2022 33,22 34,27 +3,35% 33,17 34,54 34,10 34,25 34,27 9.714 41.607.031.500
18/3/2022 32,73 33,16 +0,88% 32,63 33,55 33,17 33,16 33,23 3.339 113.299.134.600
17/3/2022 34,03 32,87 -2,64% 32,00 34,32 33,03 32,87 32,88 7.897 112.242.784.900
16/3/2022 33,83 33,76 +0,09% 33,17 34,09 33,60 33,74 33,76 5.849 67.621.275.700
15/3/2022 33,76 33,73 -1,86% 32,74 34,01 33,57 33,72 33,73 336 65.372.236.200
14/3/2022 34,81 34,37 -1,26% 33,73 35,15 34,38 34,37 34,38 811 69.593.929.200
11/3/2022 35,74 34,81 -2,36% 34,60 36,13 35,39 34,81 34,85 7.241 85.914.119.400
10/3/2022 36,19 35,65 +2,80% 34,80 36,56 35,51 35,64 35,65 620 95.255.717.700
9/3/2022 34,89 34,68 -0,03% 33,93 35,12 34,48 34,68 34,69 8.023 64.580.842.000
8/3/2022 34,32 34,69 +1,61% 33,54 35,54 34,52 34,69 34,70 2.845 128.500.766.100
7/3/2022 37,40 34,14 -7,65% 33,76 37,50 35,04 34,11 34,15 2.219 111.361.587.900
4/3/2022 37,15 36,97 -0,67% 36,29 37,60 36,78 36,93 36,97 5.628 66.562.658.200
3/3/2022 37,59 37,22 -0,80% 36,71 37,89 37,27 37,12 37,22 1.851 57.541.690.800
2/3/2022 37,97 37,52 +3,16% 37,15 38,08 37,52 37,52 37,53 3.848 60.858.977.700
25/2/2022 35,60 36,37 +1,85% 35,21 36,48 36,11 36,36 36,37 471 74.127.898.500
24/2/2022 37,00 35,71 -1,57% 34,94 37,65 36,24 35,69 35,71 2.262 83.670.265.200
23/2/2022 36,47 36,28 +0,03% 36,04 36,80 36,40 36,28 36,30 9.099 71.214.951.800
22/2/2022 37,22 36,27 -1,55% 35,80 37,64 36,37 36,24 36,27 3.076 79.476.632.300
21/2/2022 35,88 36,84 +2,70% 35,88 37,08 36,56 36,84 36,97 6.991 22.760.478.900
18/2/2022 35,90 35,87 -0,64% 35,36 36,18 35,77 0,00 0,00 7.997 50.198.144.500
17/2/2022 36,14 36,10 -0,47% 35,79 36,58 36,09 36,10 36,12 2.042 36.860.612.700
16/2/2022 35,75 36,27 +2,20% 35,75 37,06 36,64 36,27 36,29 6.965 67.587.036.100
15/2/2022 36,00 35,49 -2,07% 34,94 36,05 35,44 35,49 35,51 5.427 50.673.231.800
14/2/2022 37,20 36,24 -2,58% 36,00 37,39 36,40 36,24 36,27 1.865 49.044.894.200
11/2/2022 35,82 37,20 +4,49% 35,58 37,26 36,84 37,15 37,20 1.198 97.450.353.900
10/2/2022 35,19 35,60 +1,71% 35,05 36,10 35,67 35,60 35,62 408 50.028.123.100
9/2/2022 35,03 35,00 +0,09% 34,73 35,90 35,29 35,00 35,01 9.291 37.079.743.400
8/2/2022 35,23 34,97 -1,44% 34,42 35,30 34,78 34,97 34,98 6.785 56.014.313.600
7/2/2022 35,86 35,48 -1,20% 35,33 35,95 35,65 35,48 35,51 2.756 71.367.866.900
4/2/2022 35,51 35,91 +1,79% 35,13 36,58 36,03 35,90 35,95 7.024 91.995.683.900
3/2/2022 35,47 35,28 -1,07% 34,68 35,48 35,11 35,26 35,28 7.214 58.491.301.300
2/2/2022 36,61 35,66 -1,79% 35,40 36,62 35,77 35,65 35,68 9.042 41.980.108.900
1/2/2022 35,16 36,31 +2,95% 34,73 36,46 35,99 36,31 36,32 5.327 68.619.925.900
31/1/2022 36,05 35,27 -1,73% 35,03 36,17 35,39 35,27 35,44 7.815 79.448.805.500
28/1/2022 36,85 35,89 -2,97% 35,47 37,80 36,43 35,85 35,89 4.348 88.699.944.700
27/1/2022 37,17 36,99 +0,38% 36,56 37,66 37,11 36,99 37,00 6.960 101.164.209.900
26/1/2022 36,00 36,85 +2,93% 36,00 37,40 36,91 36,85 36,88 8.138 82.700.246.800
25/1/2022 34,38 35,80 +3,32% 34,12 36,02 35,31 35,79 35,80 4.812 74.293.690.700
24/1/2022 34,45 34,65 +0,17% 33,37 35,08 34,08 34,60 34,65 732 85.543.926.600
21/1/2022 34,25 34,59 +0,35% 34,19 34,82 34,56 34,57 34,59 3.234 56.255.971.700
20/1/2022 34,50 34,47 +0,64% 34,02 34,84 34,54 34,46 34,47 7.089 63.004.522.300
19/1/2022 34,81 34,25 -0,93% 34,25 35,15 34,66 34,25 34,30 2.989 67.956.053.500
18/1/2022 34,53 34,57 +0,35% 33,81 34,93 34,42 34,51 34,57 888 51.465.371.500
17/1/2022 34,42 34,45 -0,32% 34,27 34,94 34,58 34,45 34,50 3.250 24.485.876.400
14/1/2022 34,07 34,56 +2,10% 33,62 34,74 34,35 34,56 34,58 8.440 97.078.858.300
13/1/2022 32,85 33,85 +2,42% 32,83 34,45 33,98 33,83 33,89 9.703 110.386.209.400
12/1/2022 32,18 33,05 +3,31% 32,15 33,25 32,79 33,04 33,05 7.300 83.781.600.300
11/1/2022 30,85 31,99 +4,13% 30,65 32,09 31,66 31,97 31,99 6.420 97.099.342.700
10/1/2022 30,70 30,72 -0,36% 30,39 31,06 30,68 30,70 30,72 346 53.184.343.600
7/1/2022 30,76 30,83 +0,82% 30,53 30,99 30,80 30,82 30,83 4.340 52.025.132.700
6/1/2022 30,74 30,58 -0,10% 30,46 31,43 30,94 30,57 30,59 7.640 93.445.386.400
5/1/2022 32,00 30,61 -4,10% 30,56 32,06 31,20 30,61 30,62 632 92.217.380.900
4/1/2022 31,57 31,92 +1,27% 31,28 32,19 31,87 31,92 31,93 3.724 55.267.398.500
3/1/2022 30,84 31,52 +3,55% 30,76 31,67 31,37 31,50 31,53 8.443 48.882.961.500
23/12/2021 30,35 30,44 +0,73% 30,18 30,68 30,40 30,44 30,46 4.630 18.982.953.100
22/12/2021 30,36 30,22 -0,40% 30,00 30,50 30,22 30,19 30,28 3.637 30.423.026.100
21/12/2021 30,51 30,34 +0,46% 30,28 30,83 30,53 30,34 30,38 9.470 33.122.748.000
20/12/2021 29,93 30,20 -1,92% 29,44 30,40 29,98 30,19 30,24 7.128 85.127.943.900
17/12/2021 31,19 30,79 -2,44% 30,57 31,49 30,92 30,79 30,80 4.333 75.221.931.000
16/12/2021 31,20 31,56 +2,07% 31,12 32,04 31,59 31,56 31,60 107 82.289.730.700
15/12/2021 30,97 30,92 -0,32% 30,45 31,09 30,82 30,92 30,93 9.516 55.676.741.300
14/12/2021 31,80 31,02 -1,40% 30,93 31,80 31,24 31,01 31,07 647 41.779.932.600
13/12/2021 31,40 31,46 -0,10% 31,04 31,92 31,44 31,46 31,47 2.647 65.984.489.700
10/12/2021 31,28 31,49 +1,32% 31,28 32,02 31,50 31,48 31,49 8.619 31.153.717.300
9/12/2021 30,75 31,08 0,00% 30,40 31,28 30,96 31,08 31,10 8.340 39.452.377.900
8/12/2021 31,29 31,08 -0,35% 31,08 31,93 31,31 31,08 31,12 8.571 71.307.793.400
7/12/2021 30,71 31,19 +2,77% 30,48 31,33 31,01 31,19 31,20 1.546 103.095.100.100
6/12/2021 30,08 30,35 +0,93% 30,08 30,70 30,44 30,35 30,37 1.511 61.595.359.400
3/12/2021 29,47 30,07 +1,86% 29,26 30,13 29,82 30,01 30,07 5.843 96.354.102.700
2/12/2021 27,73 29,52 -2,73% 26,90 29,60 28,65 29,49 29,52 7.809 140.946.679.500
1/12/2021 30,46 30,35 +0,70% 30,32 31,26 30,75 30,34 30,35 2.748 78.993.686.200
30/11/2021 30,00 30,14 -0,07% 29,56 30,28 29,99 30,14 30,15 3.078 115.343.032.100
29/11/2021 30,01 30,16 +3,39% 29,41 30,52 30,09 30,16 30,19 3.755 48.932.704.200
26/11/2021 29,35 29,17 -4,36% 28,73 29,91 29,17 29,17 29,24 5.616 90.068.872.500
25/11/2021 29,70 30,50 +4,13% 29,50 30,70 30,28 30,50 30,51 2.283 39.612.119.800
24/11/2021 28,52 29,29 +1,95% 28,40 29,29 28,97 29,23 29,29 2.967 144.998.362.600
23/11/2021 27,60 28,73 +4,70% 27,55 28,89 28,54 28,72 28,73 1.433 56.240.409.100
22/11/2021 27,43 27,44 +0,92% 27,32 28,20 27,79 27,44 27,46 2.119 43.497.520.700
19/11/2021 27,19 27,19 -1,38% 26,76 27,38 27,10 27,19 27,22 1.989 38.851.904.200
18/11/2021 27,66 27,57 -0,07% 27,03 27,81 27,50 27,57 27,59 6.851 51.073.005.000
17/11/2021 28,29 27,59 -2,30% 27,49 28,38 27,89 27,59 27,60 8.509 42.412.416.000
16/11/2021 28,16 28,24 +1,51% 27,58 28,50 28,08 28,24 28,25 5.975 38.599.709.000
12/11/2021 27,22 27,82 +1,83% 26,92 27,85 27,40 27,79 27,82 2.932 34.598.601.900
11/11/2021 27,73 27,32 0,00% 27,19 27,73 27,38 27,32 27,33 1.366 27.958.670.500
10/11/2021 27,40 27,32 -0,83% 27,12 27,88 27,52 27,32 27,34 2.903 41.403.298.200
9/11/2021 27,11 27,55 +1,55% 27,11 27,92 27,58 27,55 27,56 8.851 46.148.405.600
8/11/2021 26,58 27,13 +1,65% 26,56 27,59 27,22 27,13 27,14 6.791 49.688.539.600
5/11/2021 26,99 26,69 +0,07% 26,58 27,26 26,76 26,69 26,78 573 46.867.171.100
4/11/2021 27,65 26,67 -2,95% 26,54 27,80 26,94 26,67 26,68 9.319 44.168.206.800
3/11/2021 28,35 27,48 -4,25% 27,48 28,48 27,94 27,48 27,51 6.149 57.332.975.700
1/11/2021 28,23 28,70 +3,72% 28,09 29,09 28,57 28,70 28,80 7.823 94.935.199.400
29/10/2021 29,40 27,67 -6,49% 27,46 29,40 28,22 27,66 27,67 3.033 94.986.817.100
28/10/2021 29,03 29,59 +0,96% 28,81 29,75 29,38 29,59 29,60 3.750 59.126.647.900
27/10/2021 29,40 29,31 +0,14% 29,07 29,60 29,36 29,25 29,31 6.014 47.362.600.400
26/10/2021 29,20 29,27 -1,15% 29,11 29,88 29,48 29,27 29,29 8.079 45.554.925.100
25/10/2021 28,41 29,61 +6,13% 28,36 29,77 29,24 29,59 29,61 6.443 112.795.740.300
22/10/2021 28,10 27,90 -1,97% 26,82 28,36 27,57 27,90 27,92 9.007 120.555.631.700
21/10/2021 28,79 28,46 -3,10% 27,92 29,18 28,47 28,42 28,46 2.058 96.212.871.100
20/10/2021 29,09 29,37 +1,70% 28,80 29,74 29,35 29,37 29,38 9.604 50.078.500.300
19/10/2021 29,80 28,88 -4,37% 28,70 29,99 29,21 28,88 28,92 677 82.313.917.000
18/10/2021 29,90 30,20 +0,13% 29,61 30,45 30,15 30,19 30,20 1.591 40.720.737.100
15/10/2021 30,21 30,16 -0,30% 30,00 30,38 30,17 30,16 30,17 173 32.262.399.800
14/10/2021 30,38 30,25 -0,17% 30,04 30,89 30,38 30,23 30,25 977 48.137.862.600
13/10/2021 29,65 30,30 +1,78% 29,54 30,48 30,22 30,30 30,31 6.166 51.746.473.300
11/10/2021 30,15 29,77 -0,07% 29,70 30,50 30,08 29,77 29,78 6.910 43.973.879.600
8/10/2021 29,45 29,79 +2,02% 29,38 30,23 29,83 29,79 29,80 4.105 50.921.174.300
7/10/2021 29,11 29,20 +0,21% 28,77 29,50 29,23 29,20 29,22 2.199 33.732.434.600
6/10/2021 29,57 29,14 -2,44% 29,00 29,75 29,31 29,13 29,14 4.659 43.742.634.900
5/10/2021 29,50 29,87 +1,67% 29,49 30,13 29,92 29,87 29,88 5.424 45.837.072.300
4/10/2021 28,41 29,38 +2,44% 28,38 29,44 28,98 29,36 29,38 9.569 58.604.364.200
1/10/2021 27,99 28,68 +1,88% 27,89 28,77 28,48 28,68 28,70 540 30.068.087.400
30/9/2021 28,33 28,15 -0,07% 27,89 28,42 28,19 28,13 28,15 9.278 54.270.225.300
29/9/2021 28,01 28,17 +1,51% 27,55 28,39 28,04 28,12 28,17 4.636 77.249.811.800
28/9/2021 27,94 27,75 -0,86% 27,61 28,83 28,10 27,75 27,76 3.481 46.837.049.100
27/9/2021 27,69 27,99 +1,56% 27,35 28,38 27,98 27,98 27,99 888 54.803.543.400
24/9/2021 27,35 27,56 0,00% 27,15 27,84 27,57 27,56 27,59 1.676 35.437.921.500
23/9/2021 26,46 27,56 +4,16% 26,46 27,56 27,29 27,50 27,56 886 40.157.398.700
22/9/2021 25,94 26,46 +3,24% 25,94 26,74 26,46 26,46 26,47 5.635 33.246.838.400
21/9/2021 25,48 25,63 +1,59% 25,16 25,84 25,56 25,63 25,64 3.241 30.218.330.800
20/9/2021 24,84 25,23 -1,06% 24,50 25,24 24,87 25,20 25,23 2.063 49.992.868.900
17/9/2021 26,61 25,50 -4,57% 25,50 26,70 25,74 25,50 25,51 556 81.670.131.200
16/9/2021 26,87 26,72 -0,93% 26,24 26,94 26,60 26,72 26,73 7.977 26.557.757.600
15/9/2021 26,75 26,97 +1,09% 26,62 27,30 26,97 26,95 26,97 3.256 33.524.678.300
14/9/2021 26,55 26,68 -0,74% 26,37 26,88 26,65 26,67 26,68 4.187 32.780.382.400
13/9/2021 26,64 26,88 +3,11% 26,33 27,07 26,79 26,88 26,89 8.046 22.496.130.200
10/9/2021 26,65 26,07 -0,08% 26,03 26,75 26,30 26,06 26,08 5.047 44.503.253.300
9/9/2021 26,18 26,09 +0,93% 25,08 26,54 25,58 26,09 26,10 5.736 104.210.180.900
8/9/2021 27,24 25,85 -5,55% 25,77 27,26 26,42 25,85 25,87 3.144 70.718.351.400
6/9/2021 27,16 27,37 +0,26% 27,03 27,58 27,35 27,37 27,38 4.329 20.847.026.500
3/9/2021 27,37 27,30 +0,04% 26,98 27,47 27,24 27,16 27,30 1.617 93.403.845.000
2/9/2021 27,60 27,29 -1,73% 27,29 28,24 27,67 27,29 27,34 6.509 43.209.175.300
1/9/2021 28,10 27,77 -0,54% 27,11 28,12 27,62 27,77 27,78 4.943 50.168.591.300
31/8/2021 28,71 27,92 -2,79% 27,73 28,78 28,06 27,92 27,94 8.757 85.983.663.000
30/8/2021 28,88 28,72 -1,24% 28,66 29,26 28,84 28,70 28,72 182 45.298.046.100
27/8/2021 28,41 29,08 +3,05% 28,37 29,11 28,83 29,08 29,09 9.749 29.438.158.300
26/8/2021 28,17 28,22 -0,81% 28,16 28,65 28,38 28,21 28,22 6.391 50.560.333.000
25/8/2021 28,30 28,45 +0,25% 28,10 28,47 28,32 28,39 28,45 1.112 25.799.516.700
24/8/2021 28,23 28,38 +1,14% 28,05 28,38 28,25 28,33 28,38 8.527 27.621.727.100
23/8/2021 27,52 28,06 +3,35% 27,30 28,07 27,87 28,01 28,06 2.910 61.135.516.200
20/8/2021 27,00 27,15 -0,04% 26,61 27,16 26,90 27,13 27,15 4.350 33.423.443.100
19/8/2021 27,01 27,16 -0,95% 26,85 27,42 27,13 27,16 27,17 2.001 36.009.075.500
18/8/2021 27,83 27,42 -1,19% 27,39 28,08 27,68 27,41 27,50 7.033 41.793.320.600
17/8/2021 27,41 27,75 -5,45% 27,34 28,45 27,80 27,74 27,75 1.735 57.200.762.300
16/8/2021 29,78 29,35 -1,91% 28,93 29,78 29,28 29,34 29,35 6.187 42.003.384.800
13/8/2021 29,47 29,92 +1,56% 29,37 30,05 29,77 29,90 29,92 7.174 41.705.827.800
12/8/2021 29,41 29,46 +0,55% 29,16 29,75 29,52 29,45 29,46 4.698 41.636.973.300
11/8/2021 28,81 29,30 +1,56% 28,61 29,60 29,16 29,30 29,31 7.490 39.129.553.600
10/8/2021 29,05 28,85 +0,03% 28,83 29,49 29,19 28,85 28,89 2.984 40.021.477.300
9/8/2021 28,80 28,84 -0,93% 28,35 28,95 28,70 28,84 28,85 4.648 47.023.470.400
6/8/2021 29,27 29,11 -0,55% 28,80 29,39 29,02 29,11 29,12 2.785 41.240.109.100
5/8/2021 29,06 29,27 +9,63% 28,54 29,90 29,28 29,27 29,28 8.902 166.249.028.000
4/8/2021 27,53 26,70 -3,61% 26,44 27,59 26,84 26,70 26,72 3.731 57.705.127.700
3/8/2021 27,30 27,70 +1,69% 26,66 27,70 27,13 27,70 27,72 5.538 39.299.890.900
2/8/2021 27,64 27,24 -0,95% 27,24 28,22 27,63 27,24 27,30 4.835 50.203.721.300
30/7/2021 28,03 27,50 -2,59% 27,48 28,25 27,71 27,50 27,52 1.371 45.599.589.000
29/7/2021 28,32 28,23 -0,39% 28,00 28,42 28,26 28,23 28,27 1.453 18.999.656.600
28/7/2021 28,03 28,34 +1,83% 27,69 28,44 28,16 28,30 28,34 2.992 35.227.123.500
27/7/2021 27,91 27,83 -0,43% 27,53 27,99 27,77 27,83 27,87 5.413 21.156.392.800
26/7/2021 27,34 27,95 +2,01% 27,30 28,04 27,87 27,95 27,96 6.833 29.652.950.900
23/7/2021 27,90 27,40 -1,33% 27,27 27,92 27,50 27,40 27,41 6.202 21.532.059.100
22/7/2021 27,74 27,77 +0,14% 27,39 27,95 27,70 27,73 27,77 3.348 19.366.338.200
21/7/2021 27,46 27,73 +1,61% 27,25 28,00 27,75 27,73 27,76 416 34.980.539.100
20/7/2021 26,63 27,29 +1,64% 26,37 27,57 27,12 27,29 27,30 8.306 36.124.904.800
19/7/2021 26,44 26,85 -1,18% 26,33 26,93 26,60 26,81 26,85 1.424 41.936.193.500
16/7/2021 27,90 27,17 -1,91% 26,99 27,96 27,41 27,17 27,20 7.836 35.705.479.500
15/7/2021 28,28 27,70 -2,36% 27,59 28,39 27,88 27,70 27,73 9.515 39.192.418.200
14/7/2021 28,86 28,37 -0,67% 28,19 28,99 28,47 28,32 28,37 1.161 43.944.369.300
13/7/2021 28,33 28,56 +0,39% 28,04 28,68 28,40 28,56 28,58 7.089 23.739.570.800
12/7/2021 28,40 28,45 +1,03% 28,00 28,60 28,38 28,45 28,46 7.513 36.350.599.500
8/7/2021 28,10 28,16 -1,98% 28,00 28,56 28,22 28,16 28,21 7.571 38.487.143.200
7/7/2021 28,99 28,73 +0,52% 28,28 28,99 28,66 28,73 28,75 2.238 44.098.922.300
6/7/2021 29,41 28,58 -3,74% 28,58 29,65 28,94 28,58 28,60 80 75.498.246.400
5/7/2021 29,71 29,69 -1,13% 29,22 29,98 29,65 29,68 29,69 5.927 28.693.504.200
2/7/2021 30,11 30,03 +0,91% 29,41 30,11 29,82 30,01 30,03 119 31.943.499.700
1/7/2021 30,54 29,76 -1,75% 29,57 30,84 30,03 29,74 29,76 9.060 44.525.364.400
30/6/2021 29,60 30,29 +2,06% 29,47 30,49 30,20 30,28 30,29 3.529 116.597.834.100
29/6/2021 29,32 29,68 +1,37% 29,00 29,76 29,51 29,67 29,68 8.930 54.241.670.100
28/6/2021 29,49 29,28 -0,44% 29,02 29,56 29,25 29,27 29,28 7.356 32.629.911.100
25/6/2021 29,92 29,41 -1,61% 29,30 30,16 29,69 29,41 29,46 8.121 54.277.526.100
24/6/2021 29,79 29,89 +1,53% 29,43 30,01 29,80 29,86 29,89 6.879 39.726.677.200
23/6/2021 29,48 29,44 +0,24% 29,19 29,88 29,52 29,43 29,44 1.060 34.967.461.800
22/6/2021 29,32 29,37 +0,10% 28,90 29,58 29,22 29,37 29,38 8.784 40.978.669.600
21/6/2021 28,83 29,34 +2,09% 28,79 29,45 29,23 29,34 29,35 248 26.837.307.100
18/6/2021 28,47 28,74 +0,28% 28,11 28,76 28,56 28,71 28,74 8.566 57.813.359.800
17/6/2021 29,49 28,66 -3,08% 28,37 29,65 28,81 28,60 28,66 9.151 50.984.498.600
16/6/2021 29,59 29,57 +0,34% 29,12 29,79 29,46 29,57 29,60 9.036 81.287.657.700
15/6/2021 29,44 29,47 +0,72% 29,08 29,58 29,39 29,47 29,50 3.594 34.704.148.900
14/6/2021 29,61 29,26 -0,14% 29,12 29,99 29,52 29,23 29,26 3.822 51.929.150.300
11/6/2021 29,58 29,30 -0,78% 29,07 29,70 29,39 29,29 29,30 4.172 45.133.857.200
10/6/2021 29,61 29,53 +0,07% 29,39 29,88 29,65 0,00 0,00 4.944 60.555.791.200
9/6/2021 29,44 29,51 +0,34% 29,30 29,94 29,67 29,51 29,52 479 78.131.358.500
8/6/2021 28,49 29,41 +2,40% 28,44 29,56 29,26 29,40 29,41 8.818 149.817.523.200
7/6/2021 28,96 28,72 -0,73% 28,48 29,13 28,85 28,72 28,74 9.717 113.329.857.400
4/6/2021 28,59 28,93 +1,22% 28,35 29,29 28,97 28,93 28,94 6.777 122.197.295.100
2/6/2021 27,29 28,58 +4,96% 27,25 28,59 28,03 28,55 28,58 8.669 125.385.374.000
1/6/2021 27,20 27,23 +2,18% 26,77 27,48 27,11 27,22 27,23 3.112 79.815.017.600
31/5/2021 26,71 26,65 -0,22% 26,42 26,86 26,57 26,57 26,65 2.314 54.252.227.300
28/5/2021 25,50 26,71 +5,78% 25,50 26,76 26,32 26,70 26,71 5.961 125.377.602.000
27/5/2021 25,37 25,25 -0,79% 25,06 25,60 25,27 25,25 25,27 8.321 51.680.772.500
26/5/2021 25,28 25,45 +0,91% 25,02 25,47 25,26 25,43 25,45 5.060 27.059.640.500
25/5/2021 25,70 25,22 -1,79% 25,13 25,82 25,34 25,21 25,22 5.669 49.103.413.700
24/5/2021 25,68 25,68 +1,02% 25,29 25,75 25,60 25,65 25,68 8.799 37.434.905.600
21/5/2021 25,28 25,42 +0,99% 25,24 25,53 25,37 25,40 25,42 2.926 45.249.483.100
20/5/2021 25,49 25,17 -1,37% 25,01 25,58 25,19 25,15 25,17 5.614 30.578.058.100
19/5/2021 25,19 25,52 -0,31% 25,08 25,59 25,35 25,50 25,52 5.937 35.316.364.200
18/5/2021 25,95 25,60 -1,31% 25,49 26,05 25,70 25,60 25,62 3.866 36.572.177.000
17/5/2021 25,62 25,94 +1,17% 25,55 25,94 25,80 25,92 25,94 8.307 29.464.975.700
14/5/2021 25,20 25,64 +4,65% 25,03 25,73 25,39 25,60 25,64 5.843 53.831.757.800
13/5/2021 24,34 24,50 +1,07% 23,95 24,58 24,33 24,49 24,50 8.691 37.725.243.200
12/5/2021 24,36 24,24 -1,26% 24,23 24,87 24,48 24,24 24,26 7.994 44.421.803.600
11/5/2021 23,91 24,55 +1,32% 23,84 24,60 24,31 24,51 24,55 615 44.294.759.300
10/5/2021 24,21 24,23 +1,25% 24,03 24,46 24,24 24,23 24,25 674 50.915.083.800
7/5/2021 23,22 23,93 +3,73% 23,04 23,93 23,58 23,92 23,93 4.081 50.380.661.000
6/5/2021 23,25 23,07 -1,41% 23,00 23,44 23,13 23,07 23,10 9.434 29.890.134.300
5/5/2021 22,76 23,40 +4,09% 22,68 23,57 23,31 23,40 23,41 7.722 49.631.752.800
4/5/2021 23,06 22,48 -2,30% 22,48 23,26 22,79 22,47 22,48 1.294 34.252.913.000
3/5/2021 23,17 23,01 -0,39% 22,77 23,26 22,96 23,01 23,02 8.096 35.201.368.100
30/4/2021 22,89 23,10 +0,09% 22,78 23,41 23,15 23,10 23,12 1.276 63.280.213.000
29/4/2021 23,69 23,08 -2,00% 22,86 23,90 23,18 23,07 23,08 7.035 42.061.463.300
28/4/2021 22,96 23,55 +3,56% 22,93 23,62 23,32 23,54 23,55 6.040 44.501.662.300
27/4/2021 23,35 22,74 -2,40% 22,62 23,64 22,94 22,72 22,74 3.575 50.525.932.700
26/4/2021 23,35 23,30 +0,13% 23,18 23,58 23,37 23,29 23,30 4.896 27.419.651.700
23/4/2021 23,36 23,27 +0,26% 23,01 23,41 23,20 23,25 23,27 9.475 38.706.454.500
22/4/2021 23,51 23,21 +0,04% 23,11 23,54 23,30 23,21 23,22 8.772 40.193.356.600
20/4/2021 23,81 23,20 -2,48% 23,11 24,01 23,36 23,20 23,23 7.646 74.856.837.700
19/4/2021 22,65 23,79 +5,03% 22,48 24,29 23,58 23,79 23,80 8.265 126.768.529.800
16/4/2021 22,81 22,65 -1,18% 22,43 23,13 22,67 22,64 22,65 329 87.621.458.300
15/4/2021 23,51 22,92 -4,98% 22,86 23,61 23,15 22,91 22,92 9.124 36.482.117.000
14/4/2021 23,86 24,12 +1,60% 23,67 24,43 24,15 24,11 24,12 336 63.298.744.700
13/4/2021 23,75 23,74 0,00% 23,53 23,94 23,74 23,70 23,74 8.366 41.057.906.700
12/4/2021 23,60 23,74 +1,02% 23,59 24,23 23,81 23,74 23,75 9.807 33.309.582.900
9/4/2021 23,14 23,50 +0,43% 23,09 23,62 23,44 23,50 23,53 3.895 50.494.184.500
8/4/2021 23,77 23,40 -1,68% 23,21 23,81 23,41 23,39 23,40 4.395 49.941.535.000
7/4/2021 23,59 23,80 +0,46% 23,57 24,06 23,80 23,80 23,81 785 53.172.301.500
6/4/2021 23,90 23,69 -0,75% 23,59 24,14 23,81 23,65 23,69 2.469 37.499.125.400
5/4/2021 23,80 23,87 +1,06% 23,53 23,95 23,73 23,85 23,87 315 31.697.701.500
1/4/2021 24,13 23,62 -1,34% 23,47 24,18 23,73 23,62 23,64 555 41.054.399.100
31/3/2021 23,59 23,94 +1,53% 23,54 24,12 23,96 23,94 23,96 5.862 40.298.196.900
30/3/2021 23,36 23,58 -0,30% 23,36 23,82 23,61 23,54 23,58 1.481 35.525.334.100
29/3/2021 23,09 23,65 +1,50% 23,09 23,66 23,46 23,60 23,65 3.928 39.013.577.500
26/3/2021 23,20 23,30 +1,48% 22,96 23,78 23,35 23,25 23,30 1.192 51.221.158.900
25/3/2021 22,38 22,96 +1,91% 21,98 23,12 22,58 22,96 22,98 9.683 53.319.434.100
24/3/2021 22,77 22,53 -0,09% 22,53 23,32 22,90 22,53 22,55 936 50.978.057.600
23/3/2021 22,81 22,55 -2,30% 22,55 23,25 22,86 22,55 22,57 1.718 36.553.500.200
22/3/2021 23,23 23,08 -1,87% 22,77 23,31 23,01 23,08 23,13 3.137 43.218.141.900
19/3/2021 22,98 23,52 +2,39% 22,78 23,62 23,41 23,44 23,52 9.501 88.497.368.100
18/3/2021 23,40 22,97 -2,83% 22,76 23,52 23,20 22,95 22,97 6.499 60.645.105.900
17/3/2021 22,88 23,64 +3,19% 22,65 23,76 23,43 23,63 23,64 3.913 60.848.693.000
16/3/2021 23,14 22,91 -1,50% 22,76 23,22 22,98 22,90 22,91 7.238 35.197.867.700
15/3/2021 22,74 23,26 +2,47% 22,64 23,26 22,95 23,18 23,26 1.976 39.091.230.500
12/3/2021 22,81 22,70 -1,09% 22,49 23,08 22,67 22,67 22,70 7.623 45.110.891.700
11/3/2021 22,50 22,95 +2,96% 22,44 23,15 22,84 22,95 22,98 9.696 89.445.342.400
10/3/2021 21,69 22,29 +4,21% 21,47 22,29 21,89 22,25 22,29 5.687 72.554.897.400
9/3/2021 21,14 21,39 +1,86% 20,78 21,90 21,40 21,39 21,40 2.004 72.471.832.600
8/3/2021 21,70 21,00 -4,81% 20,87 21,99 21,33 20,99 21,00 2.477 86.619.390.000
5/3/2021 22,15 22,06 +0,87% 21,79 22,80 22,13 22,06 22,07 3.814 95.535.923.800
4/3/2021 21,12 21,87 +4,29% 20,93 22,13 21,74 21,86 21,87 7.381 103.286.203.800
3/3/2021 21,70 20,97 -4,29% 20,60 21,89 21,10 20,96 20,97 4.304 117.459.569.900
2/3/2021 21,90 21,91 -0,45% 20,74 22,23 21,67 21,91 21,93 8.787 114.548.473.000
1/3/2021 22,66 22,01 -0,63% 21,99 22,90 22,42 22,01 22,06 7.807 91.630.699.900
26/2/2021 22,87 22,15 -3,11% 21,96 23,07 22,33 22,15 22,19 5.182 105.911.105.800
25/2/2021 24,50 22,86 -3,87% 22,71 24,82 23,67 22,86 22,88 4.839 139.423.253.600
24/2/2021 24,04 23,78 +1,28% 23,42 24,41 23,78 23,76 23,78 7.343 141.600.903.800
23/2/2021 23,00 23,48 +8,96% 22,61 23,77 23,19 23,47 23,48 4.555 313.390.784.200
22/2/2021 22,50 21,55 -20,48% 21,35 22,77 21,80 21,55 21,59 8.121 288.651.039.400
19/2/2021 28,25 27,10 -7,92% 26,94 28,47 27,46 27,10 27,15 9.096 183.543.943.200
18/2/2021 30,50 29,43 -0,84% 29,21 30,95 29,84 29,40 29,43 3.100 78.910.081.500
17/2/2021 28,53 29,68 +4,14% 28,28 29,70 29,12 29,67 29,68 7.240 46.621.432.000
12/2/2021 28,31 28,50 +0,67% 27,88 28,59 28,36 28,49 28,50 4.822 30.735.376.800
11/2/2021 28,30 28,31 +0,93% 28,11 28,67 28,38 28,30 28,31 6.186 56.467.881.700
10/2/2021 27,98 28,05 +1,23% 27,36 28,29 27,84 28,05 28,06 4.136 40.908.246.000
9/2/2021 28,38 27,71 -2,60% 27,68 28,75 28,00 27,70 27,71 3.912 65.121.165.400
8/2/2021 29,17 28,45 -4,14% 28,15 29,84 28,76 28,45 28,46 9.538 86.908.992.000
5/2/2021 29,31 29,68 +1,40% 29,01 30,71 29,93 29,65 29,68 1.197 88.586.716.500
4/2/2021 29,28 29,27 -0,10% 28,75 29,45 29,11 29,27 29,31 3.633 28.333.218.200
3/2/2021 29,35 29,30 +0,76% 29,07 29,58 29,30 29,30 29,31 6.827 53.083.066.200
2/2/2021 28,89 29,08 +3,45% 28,69 29,81 29,19 29,08 29,09 6.482 64.814.048.700
1/2/2021 27,81 28,11 +2,85% 27,48 28,32 27,90 28,11 28,12 6.620 45.025.245.800
29/1/2021 28,23 27,33 -4,44% 27,33 28,37 27,71 27,33 27,40 3.088 48.308.211.500
28/1/2021 27,84 28,60 +2,22% 27,84 28,96 28,56 28,60 28,64 7.761 38.759.749.100
27/1/2021 27,30 27,98 +1,38% 27,09 28,67 27,99 27,98 27,99 7.028 46.269.463.700
26/1/2021 27,85 27,60 -0,47% 27,51 28,44 27,85 27,60 27,61 264 54.949.362.600
22/1/2021 27,49 27,73 -1,28% 27,16 27,91 27,62 27,73 27,81 1.857 54.347.468.600
21/1/2021 28,53 28,09 -1,89% 28,03 28,93 28,29 28,09 28,13 8.589 26.992.326.400
20/1/2021 29,35 28,63 -1,68% 28,59 29,57 28,94 28,63 28,65 1.943 26.353.722.800
19/1/2021 29,18 29,12 +1,25% 28,39 29,24 28,91 29,12 29,13 5.135 31.808.022.500
18/1/2021 28,89 28,76 -0,17% 28,75 29,48 29,00 28,76 28,81 1.849 29.212.407.300
15/1/2021 29,48 28,81 -3,52% 28,65 29,52 28,91 28,81 28,87 2.622 59.067.780.400
14/1/2021 29,77 29,86 +0,40% 29,28 30,04 29,82 29,86 29,92 3.941 49.298.819.600
13/1/2021 31,17 29,74 -4,62% 29,49 31,28 29,94 29,74 29,78 5.912 69.682.307.100
12/1/2021 31,68 31,18 -0,35% 31,06 31,97 31,40 31,17 31,18 7.022 51.876.785.900
11/1/2021 31,12 31,29 -0,95% 30,98 31,60 31,31 31,29 31,30 4.766 40.114.363.900
8/1/2021 31,88 31,59 -0,19% 31,03 32,34 31,63 31,59 31,60 2.747 54.875.355.800
7/1/2021 30,92 31,65 +3,09% 30,92 31,75 31,43 31,64 31,65 3.848 51.391.276.800
6/1/2021 30,50 30,70 +0,99% 30,49 31,25 30,96 30,70 30,71 445 71.867.561.400
5/1/2021 29,46 30,40 +3,05% 28,92 30,59 30,02 30,40 30,41 8.671 60.778.472.600
4/1/2021 29,14 29,50 +2,25% 29,01 29,74 29,35 29,49 29,50 7.266 48.387.765.200
30/12/2020 28,85 28,85 +0,63% 28,75 29,09 28,89 28,85 28,89 7.909 60.469.237.500
29/12/2020 28,80 28,67 +0,07% 28,41 28,94 28,62 28,67 28,70 2.002 21.074.318.500
28/12/2020 28,80 28,65 +0,74% 28,63 29,13 28,82 28,65 28,66 9.641 20.916.924.200
23/12/2020 27,97 28,44 +2,16% 27,97 28,92 28,54 28,44 28,45 755 16.772.179.000
22/12/2020 27,76 27,84 +1,02% 27,59 28,09 27,83 27,84 27,91 670 23.350.669.900
21/12/2020 27,65 27,56 -3,70% 27,37 27,99 27,68 27,55 27,56 6.027 35.135.927.200
18/12/2020 28,79 28,62 -1,04% 28,55 29,04 28,73 28,61 28,62 5.152 28.715.755.800
17/12/2020 28,63 28,92 +1,26% 28,53 29,04 28,85 28,85 28,92 675 28.430.509.000
16/12/2020 28,28 28,56 +1,10% 27,93 28,83 28,52 28,56 28,58 4.503 55.556.181.100
15/12/2020 28,11 28,25 +1,29% 27,86 28,42 28,23 28,25 28,26 5.944 32.741.771.700
14/12/2020 28,46 27,89 -0,43% 27,80 28,57 28,09 27,89 27,91 8.197 42.774.006.500
11/12/2020 28,06 28,01 -0,85% 27,68 28,20 27,91 27,98 28,01 6.141 36.571.784.000
10/12/2020 27,48 28,25 +3,63% 27,41 28,72 28,19 28,24 28,25 6.432 61.886.928.900
9/12/2020 27,23 27,26 +0,11% 26,96 27,52 27,19 27,22 27,26 4.004 49.910.387.000
8/12/2020 27,32 27,23 -0,87% 27,15 27,74 27,37 27,21 27,23 7.619 23.254.203.600
7/12/2020 28,00 27,47 -2,24% 27,26 28,23 27,64 27,45 27,47 6.925 41.177.585.400
4/12/2020 27,71 28,10 +3,31% 27,70 28,29 28,02 28,10 28,11 6.380 45.415.803.900
3/12/2020 26,87 27,20 +2,03% 26,69 27,64 27,18 27,20 27,21 9.809 39.365.683.800
2/12/2020 26,29 26,66 +1,37% 26,03 27,24 26,64 26,65 26,66 9.437 43.530.710.400
1/12/2020 25,98 26,30 +2,94% 25,92 26,40 26,16 26,26 26,30 4.885 33.461.907.300
30/11/2020 25,71 25,55 -1,35% 25,54 26,34 25,77 25,55 25,66 7.217 86.622.135.900
27/11/2020 26,43 25,90 -1,33% 25,90 26,50 26,26 25,90 26,04 2.625 37.661.412.800
26/11/2020 26,41 26,25 -1,54% 25,96 26,43 26,13 26,25 26,26 33 30.851.404.500
25/11/2020 26,71 26,66 -0,67% 26,19 27,00 26,63 26,65 26,66 3.118 41.762.852.400
24/11/2020 26,03 26,84 +5,34% 25,99 27,12 26,64 26,84 26,85 8.456 61.339.581.300
23/11/2020 24,75 25,48 +4,86% 24,75 25,48 25,13 25,48 25,49 3.957 57.238.551.600
20/11/2020 24,45 24,30 -0,61% 24,19 24,68 24,43 24,30 24,31 9.415 24.988.488.600
19/11/2020 24,30 24,45 +0,91% 24,07 24,65 24,40 24,45 24,47 1.648 33.990.540.700
18/11/2020 24,51 24,23 +0,12% 24,21 24,82 24,47 24,23 24,24 7.784 58.738.540.100
17/11/2020 23,65 24,20 +1,13% 23,55 24,71 24,29 24,20 24,21 8.047 53.526.598.400
16/11/2020 23,79 23,93 +3,24% 23,66 24,32 24,02 23,85 23,93 4.030 53.774.754.800
13/11/2020 22,70 23,18 +2,34% 22,63 23,48 23,16 23,18 23,21 4.093 55.380.862.700
12/11/2020 23,35 22,65 -4,11% 22,51 23,52 22,92 22,63 22,65 2.340 45.204.897.400
11/11/2020 23,76 23,62 -0,08% 23,02 23,83 23,35 23,60 23,62 7.721 65.314.345.400
10/11/2020 22,10 23,64 +7,95% 22,00 23,73 23,16 23,64 23,65 9.923 123.228.325.900
9/11/2020 21,01 21,90 +10,22% 21,01 22,48 21,79 21,89 21,90 5.699 87.251.229.000
6/11/2020 19,63 19,87 -0,35% 19,59 19,98 19,81 19,86 19,87 9.076 27.307.207.100
5/11/2020 20,07 19,94 +0,50% 19,76 20,09 19,93 19,93 19,94 2.288 22.799.093.100
4/11/2020 20,05 19,84 +0,46% 19,32 20,13 19,76 19,81 19,84 2.291 35.032.687.700
3/11/2020 19,55 19,75 +3,95% 19,44 19,92 19,69 19,75 19,85 8.661 38.736.030.000
30/10/2020 19,10 19,00 -1,71% 18,94 19,57 19,15 18,99 19,00 3.789 37.716.386.200
29/10/2020 18,53 19,33 +3,70% 17,74 19,44 18,70 19,33 19,34 5.509 44.176.063.200
28/10/2020 19,38 18,64 -6,14% 18,64 19,44 18,96 18,64 18,65 6.396 59.067.516.700
27/10/2020 20,20 19,86 -1,68% 19,78 20,32 19,89 19,85 19,86 3.826 31.218.840.200
26/10/2020 20,29 20,20 -1,42% 19,93 20,50 20,18 20,19 20,20 6.992 24.221.053.400
23/10/2020 20,85 20,49 -1,54% 20,43 21,07 20,70 20,48 20,49 8.970 42.801.642.300
22/10/2020 20,17 20,81 +3,17% 20,03 20,82 20,59 20,80 20,81 4.837 41.261.299.900
21/10/2020 20,16 20,17 -0,05% 19,80 20,31 20,05 20,16 20,17 2.261 31.945.501.900
20/10/2020 19,56 20,18 +3,43% 19,53 20,30 20,04 20,18 20,22 3.258 38.325.415.900
19/10/2020 19,42 19,51 +1,09% 19,27 19,93 19,65 19,50 19,51 190 32.133.040.700
16/10/2020 19,80 19,30 -2,48% 19,30 19,80 19,49 19,30 19,33 9.420 26.848.047.500
15/10/2020 19,65 19,79 -1,10% 19,46 19,84 19,67 19,79 19,80 4.918 31.398.247.200
14/10/2020 20,12 20,01 -0,60% 20,01 20,46 20,17 20,00 20,01 72 27.940.240.200
13/10/2020 19,98 20,13 +1,10% 19,77 20,17 20,00 20,13 20,14 7.306 28.096.596.600
9/10/2020 20,44 19,91 -3,30% 19,89 20,47 20,07 19,90 19,91 5.004 39.432.110.400
8/10/2020 20,18 20,59 +3,42% 19,96 20,63 20,27 20,56 20,59 2.895 51.757.607.000
7/10/2020 20,09 19,91 -0,40% 19,61 20,12 19,89 19,91 19,94 2.833 27.680.111.500
6/10/2020 20,53 19,99 -0,65% 19,99 20,79 20,33 19,98 19,99 6.408 33.007.121.300
5/10/2020 19,50 20,12 +4,90% 19,37 20,25 19,80 20,11 20,12 558 45.980.635.600
2/10/2020 19,80 19,18 -3,86% 19,18 19,80 19,46 19,17 19,18 9.643 45.823.060.300
1/10/2020 19,80 19,95 +0,91% 19,24 20,09 19,76 19,94 19,95 1.384 59.764.588.300
30/9/2020 19,75 19,77 +0,82% 19,75 20,25 19,97 19,77 19,79 4.848 45.383.089.600
29/9/2020 20,15 19,61 -2,82% 19,57 20,28 19,84 19,61 19,65 178 35.135.515.800
28/9/2020 20,84 20,18 -2,42% 20,18 21,04 20,53 20,18 20,21 7.379 42.988.854.300
25/9/2020 20,69 20,68 -1,05% 20,40 20,86 20,63 20,64 20,68 9.155 22.356.594.100
24/9/2020 20,78 20,90 +0,72% 20,56 21,22 20,89 20,90 20,92 8.035 41.185.870.800
23/9/2020 21,27 20,75 -2,44% 20,75 21,47 21,09 20,75 20,76 8.890 42.749.130.300
22/9/2020 21,32 21,27 -0,05% 21,15 21,69 21,35 21,26 21,27 6.073 34.485.291.900
21/9/2020 21,63 21,28 -3,01% 21,12 21,76 21,30 21,25 21,28 9.055 38.958.534.800
18/9/2020 22,19 21,94 -2,23% 21,79 22,40 22,06 21,94 21,95 5.379 63.297.919.500
17/9/2020 21,72 22,44 +2,23% 21,70 22,44 22,12 22,42 22,44 3.396 43.381.973.200
16/9/2020 22,08 21,95 +0,37% 21,73 22,29 22,07 21,95 21,97 5.551 33.656.083.500
15/9/2020 22,17 21,87 +0,23% 21,70 22,17 21,96 21,87 21,88 3.989 25.682.810.300
14/9/2020 22,07 21,82 -1,00% 21,52 22,16 21,73 21,82 21,83 9.396 37.503.429.900
11/9/2020 22,06 22,04 -0,50% 21,83 22,34 22,01 22,03 22,04 6.382 72.292.847.500
10/9/2020 22,82 22,15 -3,78% 22,15 22,87 22,41 22,15 22,17 3.091 52.357.380.000
9/9/2020 22,76 23,02 +2,22% 22,70 23,08 22,90 22,98 23,02 6.390 38.661.533.200
8/9/2020 22,88 22,52 -3,47% 22,17 22,89 22,42 22,50 22,52 4.587 56.800.726.000
4/9/2020 23,30 23,33 +0,13% 22,91 23,49 23,23 23,31 23,34 814 92.007.248.500
3/9/2020 23,11 23,30 0,00% 23,00 23,69 23,27 23,28 23,30 1.771 59.797.678.700
2/9/2020 23,43 23,30 -0,26% 22,93 23,61 23,19 23,27 23,30 7.811 36.149.719.800
1/9/2020 22,65 23,36 +4,66% 22,58 23,42 23,19 23,33 23,36 8.105 38.393.415.400
31/8/2020 22,91 22,32 -3,42% 22,32 22,98 22,53 22,32 22,41 2.124 43.424.443.300
28/8/2020 22,75 23,11 +2,03% 22,57 23,11 22,91 23,09 23,12 5.953 29.481.643.800
27/8/2020 22,82 22,65 -0,48% 22,58 23,04 22,74 22,65 22,67 29 27.090.714.600
26/8/2020 23,32 22,76 -2,86% 22,61 23,47 22,90 22,76 22,77 2.729 29.983.869.100
25/8/2020 23,69 23,43 -0,47% 23,25 23,75 23,40 23,37 23,43 5.436 19.237.051.200
24/8/2020 23,38 23,54 +1,99% 23,33 23,72 23,51 23,52 23,54 3.514 35.287.635.600
21/8/2020 23,15 23,08 -0,77% 22,83 23,21 22,98 23,06 23,08 7.591 29.574.679.900
20/8/2020 23,17 23,26 -1,06% 22,91 23,55 23,23 23,26 23,30 7.369 45.527.295.400
19/8/2020 23,60 23,51 -0,42% 23,36 24,03 23,72 23,51 23,52 5.415 41.078.621.700
18/8/2020 23,55 23,61 +1,50% 23,36 23,90 23,68 23,61 23,62 2.261 31.310.654.500
17/8/2020 23,22 23,26 +0,04% 22,80 23,40 23,08 23,23 23,26 6.517 27.559.152.700
14/8/2020 23,30 23,25 -0,39% 23,16 23,54 23,33 23,25 23,29 3.606 28.695.636.500
13/8/2020 24,10 23,34 -2,95% 23,20 24,18 23,58 23,31 23,34 9.076 28.197.212.300
12/8/2020 24,00 24,05 +1,52% 23,70 24,23 23,95 24,02 24,06 2.680 35.542.494.700
11/8/2020 24,27 23,69 -1,70% 23,69 24,61 24,19 23,69 23,79 6.793 36.620.060.900
10/8/2020 23,41 24,10 +3,39% 23,15 24,13 23,58 24,07 24,10 8.553 39.286.478.100
7/8/2020 23,56 23,31 -2,18% 23,11 23,62 23,26 23,31 23,35 872 38.210.950.600
6/8/2020 23,78 23,83 +0,34% 23,64 24,17 23,84 23,80 23,83 4.066 41.663.866.900
5/8/2020 22,75 23,75 +6,45% 22,70 23,87 23,65 23,74 23,75 8.801 104.746.844.500
4/8/2020 22,13 22,31 -0,13% 21,94 22,67 22,34 22,31 22,32 7.769 37.070.621.900
3/8/2020 22,97 22,34 -1,59% 22,33 23,08 22,53 22,34 22,36 9.936 37.322.961.800
31/7/2020 23,45 22,70 -2,66% 22,59 23,78 22,98 22,70 22,71 5.099 58.205.077.400
30/7/2020 23,55 23,32 -2,14% 23,03 23,64 23,26 23,31 23,32 2.586 31.857.586.700
29/7/2020 23,55 23,83 +1,88% 23,45 23,87 23,68 23,80 23,83 5.458 21.390.936.800
28/7/2020 23,59 23,39 -1,60% 23,31 23,88 23,46 23,38 23,39 8.124 22.309.852.500
27/7/2020 23,44 23,77 +1,89% 23,01 23,85 23,48 23,77 23,78 9.321 23.533.713.900
24/7/2020 23,27 23,33 +0,43% 23,05 23,69 23,40 23,33 23,34 1.458 26.223.004.000
23/7/2020 23,60 23,23 -2,15% 23,22 23,77 23,45 23,23 23,28 8.883 36.038.065.300
22/7/2020 23,89 23,74 -1,04% 23,56 24,07 23,71 23,72 23,75 2.819 37.294.620.000
21/7/2020 23,90 23,99 +2,09% 23,82 24,48 24,12 23,98 23,99 4.664 59.296.673.300
20/7/2020 23,64 23,50 -0,63% 23,32 23,73 23,54 23,50 23,54 11 27.989.608.200
17/7/2020 23,70 23,65 +0,08% 23,52 23,94 23,69 23,65 23,66 7.579 32.462.721.600
16/7/2020 23,98 23,63 -2,36% 23,37 24,09 23,65 23,61 23,63 2.104 29.337.963.200
15/7/2020 23,97 24,20 +2,37% 23,68 24,20 24,00 24,16 24,20 1.405 29.080.271.100
14/7/2020 22,84 23,64 +3,46% 22,54 23,82 23,42 23,64 23,65 7.532 38.364.462.300
13/7/2020 23,17 22,85 -0,65% 22,85 23,34 23,09 22,85 22,88 4.075 25.750.473.500
10/7/2020 22,78 23,00 +1,55% 22,60 23,18 22,95 23,00 23,03 4.877 19.209.629.700
9/7/2020 23,45 22,65 -2,87% 22,64 23,54 23,00 22,65 22,69 5.768 26.512.662.400
8/7/2020 23,00 23,32 +2,46% 22,95 23,45 23,21 23,32 23,35 7.127 27.137.469.800
7/7/2020 22,96 22,76 -1,68% 22,75 23,05 22,87 22,76 22,79 3.727 22.867.226.900
6/7/2020 22,98 23,15 +2,89% 22,86 23,53 23,13 23,15 23,16 2.176 35.517.583.800
3/7/2020 22,55 22,50 -0,62% 22,48 22,76 22,59 22,50 22,55 7.747 7.230.729.500
2/7/2020 22,74 22,64 +1,25% 22,47 22,87 22,71 22,63 22,64 6.392 30.457.867.200
1/7/2020 22,50 22,36 +0,09% 22,26 22,98 22,60 22,36 22,37 7.843 40.318.736.200
30/6/2020 22,17 22,34 -0,98% 21,85 22,63 22,26 22,34 22,39 9.960 45.089.957.000
29/6/2020 22,08 22,56 +3,11% 21,94 22,61 22,34 22,50 22,56 8.318 23.275.630.800
26/6/2020 22,10 21,88 -2,19% 21,72 22,42 21,98 21,87 21,88 2.758 30.828.592.400
25/6/2020 21,84 22,37 +2,10% 21,58 22,37 21,97 22,34 22,37 1.122 26.267.969.700
24/6/2020 22,40 21,91 -2,67% 21,59 22,43 22,03 21,90 21,92 9.057 24.040.829.100
23/6/2020 22,16 22,51 +2,93% 22,00 23,07 22,59 22,51 22,52 3.680 29.974.604.500
22/6/2020 22,49 21,87 -1,84% 21,81 22,51 22,05 21,85 21,87 3.081 19.553.541.500
19/6/2020 22,99 22,28 -1,42% 22,14 23,21 22,43 22,25 22,28 7.312 54.456.912.400
18/6/2020 22,06 22,60 +1,57% 21,94 22,70 22,43 22,59 22,60 397 23.124.867.700
17/6/2020 22,32 22,25 +0,23% 22,00 22,75 22,39 22,25 22,26 5.064 30.670.675.400
16/6/2020 22,18 22,20 +4,13% 21,94 22,76 22,33 22,20 22,26 3.850 49.627.993.100
15/6/2020 20,58 21,32 +0,38% 20,10 21,78 20,83 21,32 21,44 8.412 44.226.121.700
12/6/2020 21,05 21,24 -3,54% 20,70 21,77 21,11 21,23 21,26 749 55.982.436.000
10/6/2020 22,88 22,02 -2,95% 21,88 22,88 22,24 22,01 22,02 3.542 58.792.626.500
9/6/2020 22,84 22,69 -2,83% 22,50 22,94 22,68 22,64 22,69 2.341 42.103.056.800
8/6/2020 23,33 23,35 +2,19% 22,75 23,40 23,16 23,34 23,35 6.196 45.899.585.400
5/6/2020 23,00 22,85 +3,11% 22,81 23,83 23,05 22,85 22,87 1.110 61.384.744.800
4/6/2020 22,02 22,16 +0,45% 21,56 22,62 22,14 22,16 22,21 8.097 54.067.990.000
3/6/2020 22,36 22,06 +0,91% 21,96 22,39 22,16 22,06 22,07 4.631 41.611.534.600
2/6/2020 21,31 21,86 +4,34% 21,10 21,86 21,52 21,82 21,86 7.776 35.307.464.400
1/6/2020 20,67 20,95 +0,53% 20,46 21,15 20,88 20,95 20,96 7.957 35.366.745.200
29/5/2020 20,32 20,84 +1,36% 20,06 20,84 20,49 20,76 20,84 2.037 83.854.528.700
28/5/2020 20,49 20,56 -0,44% 20,31 20,91 20,60 20,56 20,57 5.752 30.793.691.200
27/5/2020 20,61 20,65 +0,49% 19,93 20,77 20,32 20,63 20,65 1.111 35.671.682.100
26/5/2020 20,85 20,55 +1,03% 20,19 20,92 20,53 20,53 20,55 899 42.011.251.300
25/5/2020 20,46 20,34 +4,20% 20,21 20,46 20,35 20,33 20,34 7.838 13.825.683.600
22/5/2020 19,63 19,52 -2,16% 19,07 19,77 19,46 19,52 19,55 7.794 27.939.950.600
21/5/2020 20,08 19,95 +0,35% 19,66 20,42 20,05 19,95 19,97 597 39.064.727.000
20/5/2020 19,66 19,88 +3,01% 19,66 20,20 19,94 19,88 19,89 9.329 29.347.775.100
19/5/2020 19,49 19,30 -0,62% 19,23 19,85 19,48 19,30 19,31 855 35.322.612.000
18/5/2020 18,75 19,42 +9,72% 18,53 19,50 19,13 19,42 19,44 6.194 49.383.528.500
15/5/2020 18,00 17,70 +0,06% 17,70 18,80 18,21 17,69 17,80 3.931 63.539.247.200
14/5/2020 17,95 17,69 -2,43% 17,10 17,95 17,48 17,69 17,70 1.763 58.057.082.700
13/5/2020 18,96 18,13 -3,92% 18,01 19,13 18,28 18,12 18,13 4.199 37.897.670.200
12/5/2020 19,38 18,87 -0,84% 18,87 19,57 19,24 18,87 18,89 7.087 39.714.256.800
11/5/2020 19,38 19,03 -2,66% 18,99 19,83 19,26 19,03 19,04 2.331 44.414.053.700
8/5/2020 18,70 19,55 +6,83% 18,60 19,65 19,27 19,55 19,56 1.422 40.786.751.900
7/5/2020 18,53 18,30 +2,01% 18,16 18,73 18,43 18,30 18,39 7.076 59.538.609.400
6/5/2020 18,75 17,94 -3,91% 17,90 18,82 18,17 17,93 17,94 4.007 36.151.852.300
5/5/2020 18,52 18,67 +3,43% 18,52 19,14 18,88 18,65 18,70 6.197 35.375.292.900
4/5/2020 17,95 18,05 -3,22% 17,74 18,31 18,03 18,03 18,07 2.757 32.377.345.700
30/4/2020 18,73 18,65 -1,84% 18,43 19,18 18,73 18,64 18,65 1.484 43.483.687.500
29/4/2020 18,51 19,00 +5,44% 18,35 19,30 18,88 18,99 19,00 2.424 50.879.731.100
28/4/2020 17,49 18,02 +7,26% 17,11 18,02 17,65 18,00 18,02 4.940 42.384.742.700
27/4/2020 16,37 16,80 +4,54% 15,97 16,92 16,52 16,80 16,82 8.522 42.039.139.100
24/4/2020 17,10 16,07 -7,32% 15,52 17,25 16,19 16,07 16,08 6.600 64.305.394.800
23/4/2020 17,60 17,34 +1,11% 17,09 17,88 17,54 17,34 17,36 3.747 34.217.071.200
22/4/2020 16,40 17,15 +3,63% 16,35 17,16 16,86 17,15 17,16 2.687 33.333.495.300
20/4/2020 15,98 16,55 -0,90% 15,79 17,02 16,51 16,54 16,55 9.966 61.381.584.200
17/4/2020 16,20 16,70 +3,53% 15,93 16,76 16,33 16,66 16,70 7.540 40.695.598.100
16/4/2020 16,92 16,13 -2,95% 15,86 16,98 16,23 16,13 16,14 4.163 35.838.824.300
15/4/2020 16,35 16,62 -3,26% 16,21 16,84 16,52 16,62 16,63 7.581 63.520.444.900
14/4/2020 17,43 17,18 -0,69% 16,96 17,69 17,33 17,16 17,18 6.592 33.663.388.300
13/4/2020 17,09 17,30 +2,61% 16,64 17,39 17,07 17,30 17,33 3.996 41.316.188.900
9/4/2020 18,03 16,86 -3,66% 16,68 18,80 17,63 16,86 16,89 2.732 77.826.417.100
8/4/2020 16,63 17,50 +5,68% 16,54 17,86 17,22 17,50 17,52 964 50.552.622.600
7/4/2020 16,99 16,56 +2,54% 16,44 17,34 16,93 16,56 16,60 8.414 58.233.688.900
6/4/2020 16,05 16,15 +5,42% 15,39 16,15 15,85 16,13 16,15 3.605 61.156.231.100
3/4/2020 16,35 15,32 -0,71% 14,81 16,38 15,36 15,31 15,32 7.737 59.050.060.100
2/4/2020 15,39 15,43 +8,59% 14,92 16,66 15,87 15,43 15,45 3.179 90.644.163.800
1/4/2020 13,60 14,21 +0,50% 13,41 14,49 14,02 14,20 14,22 5.443 40.297.017.700
31/3/2020 13,58 14,14 +5,21% 13,53 14,75 14,21 14,14 14,15 572 65.992.058.100
30/3/2020 12,90 13,44 +3,15% 12,50 13,62 13,17 13,43 13,44 3.370 62.682.164.900
27/3/2020 13,30 13,03 -10,75% 13,03 13,85 13,27 13,03 13,09 5.536 66.589.377.200
26/3/2020 14,45 14,60 +0,34% 13,92 15,33 14,63 14,56 14,60 3.603 57.388.615.300
25/3/2020 13,45 14,55 +8,02% 13,22 15,04 14,31 14,54 14,55 7.965 57.275.586.400
24/3/2020 12,64 13,47 +15,92% 12,46 13,75 13,21 13,25 13,30 1.770 44.632.291.700
23/3/2020 12,30 11,62 -4,91% 11,42 12,34 11,78 11,62 11,63 458 34.556.460.300
20/3/2020 13,15 12,22 -1,85% 11,85 13,47 12,71 12,22 12,23 759 49.541.744.800
19/3/2020 11,00 12,45 +12,67% 10,50 13,05 11,81 12,45 12,50 6.499 80.969.739.100
18/3/2020 11,70 11,05 -15,52% 10,50 12,20 11,24 11,04 11,05 4.147 82.875.273.700
17/3/2020 13,66 13,08 -0,38% 13,00 14,11 13,28 13,08 13,10 1.703 70.813.696.500
16/3/2020 13,99 13,13 -17,21% 13,10 14,67 13,69 13,13 13,14 5.204 54.512.790.400
13/3/2020 15,50 15,86 +22,76% 13,13 15,86 14,34 15,86 15,90 5.041 85.611.641.400
12/3/2020 13,61 12,92 -21,08% 11,63 13,85 12,87 12,91 12,92 5.092 66.120.420.800
11/3/2020 17,48 16,37 -10,84% 15,63 18,06 16,75 16,36 16,37 7.745 95.196.097.700
10/3/2020 19,45 18,36 +8,51% 17,10 19,75 18,01 18,51 18,57 4.838 149.638.355.400
9/3/2020 19,00 16,92 -29,68% 16,44 19,49 17,97 16,92 16,93 719 196.761.192.200
6/3/2020 25,68 24,06 -10,26% 23,72 25,68 24,38 24,06 24,15 4.830 138.620.604.700
5/3/2020 27,70 26,81 -5,00% 26,21 27,98 27,07 26,81 26,83 5.077 74.150.304.100
4/3/2020 28,32 28,22 +2,62% 27,61 28,40 28,05 28,22 28,24 8.945 72.562.353.700
3/3/2020 28,04 27,50 -2,14% 27,10 28,86 27,92 27,41 27,50 4.153 100.182.707.300
2/3/2020 27,15 28,10 +3,50% 27,08 28,28 27,80 28,07 28,10 6.209 74.552.009.400
28/2/2020 26,61 27,15 +1,19% 25,92 27,15 26,62 27,10 27,17 4.010 102.612.019.200
27/2/2020 27,41 26,83 -3,42% 26,29 28,04 27,17 26,83 27,00 6.643 109.010.635.800
26/2/2020 28,71 27,78 -9,95% 27,67 28,79 28,15 27,78 27,80 9.359 107.223.306.900
21/2/2020 31,51 30,85 -2,83% 30,56 31,51 30,87 30,85 30,86 1.057 58.255.656.500
20/2/2020 32,87 31,75 -2,52% 31,64 33,00 31,99 31,75 31,76 8.404 73.743.137.800
19/2/2020 31,99 32,57 +1,97% 31,90 32,65 32,42 32,57 32,60 729 37.831.636.700
18/2/2020 31,33 31,94 +0,76% 31,08 32,05 31,57 31,94 31,95 2.877 41.988.806.800
17/2/2020 31,84 31,70 +0,25% 31,50 31,93 31,73 31,65 31,70 7.518 27.497.393.600
14/2/2020 32,05 31,62 -0,97% 31,49 32,12 31,68 31,61 31,63 9.784 42.905.248.800
13/2/2020 32,15 31,93 -1,90% 31,71 32,54 31,99 31,92 31,93 3.652 55.813.210.200
12/2/2020 32,36 32,55 +1,69% 32,06 32,68 32,50 32,55 32,56 8.756 126.104.856.200
11/2/2020 31,76 32,01 +1,36% 31,57 32,26 31,98 32,01 32,02 1.528 144.611.182.300
10/2/2020 31,46 31,58 +0,38% 30,86 31,67 31,42 31,27 31,58 9.140 431.859.758.300
7/2/2020 31,05 31,46 +0,51% 30,92 31,89 31,43 31,45 31,47 6.190 191.294.400.700
6/2/2020 30,90 31,30 +2,69% 30,55 31,99 31,26 31,29 31,30 7.942 287.369.699.100
5/2/2020 31,27 30,48 -0,88% 30,48 31,41 30,74 30,48 30,60 7.769 101.945.482.000
4/2/2020 30,51 30,75 +2,47% 30,43 31,24 30,86 30,70 30,75 5.886 57.867.227.000
3/2/2020 30,36 30,01 -1,12% 30,01 30,61 30,25 30,01 30,15 2.978 26.626.654.500
31/1/2020 30,53 30,35 -2,07% 30,08 30,74 30,28 30,34 30,36 3.531 36.645.325.700
30/1/2020 29,82 30,99 +2,08% 29,77 30,99 30,45 30,86 30,99 5.997 41.213.314.100
29/1/2020 30,60 30,36 -0,46% 30,31 30,92 30,54 30,36 30,38 7.709 44.484.403.600
28/1/2020 30,19 30,50 +2,35% 30,12 30,89 30,60 30,50 30,51 2.588 50.074.451.500
27/1/2020 30,23 29,80 -4,21% 29,52 30,32 30,00 29,80 29,84 2.331 36.058.682.000
24/1/2020 31,11 31,11 -0,38% 30,53 31,32 30,91 31,11 31,12 1.070 74.503.699.700
23/1/2020 30,80 31,23 +0,68% 30,19 31,25 30,93 31,13 31,23 2.796 46.049.018.000
22/1/2020 31,10 31,02 0,00% 30,85 31,21 31,01 30,98 31,02 6.051 36.854.409.500
21/1/2020 31,72 31,02 -3,00% 31,02 31,84 31,24 31,02 31,08 8.602 24.084.589.900
20/1/2020 31,70 31,98 +0,41% 31,52 32,14 31,97 31,93 31,98 8.018 16.373.670.600
17/1/2020 31,30 31,85 +2,02% 31,30 31,85 31,55 31,81 31,86 5.307 43.681.184.500
16/1/2020 31,20 31,22 +0,32% 30,93 31,33 31,11 31,20 31,22 7.385 20.711.260.200
15/1/2020 31,60 31,12 -2,23% 31,10 31,67 31,27 31,11 31,18 5.270 22.247.819.000
14/1/2020 31,96 31,83 -0,81% 31,45 32,14 31,72 31,72 31,84 6.306 21.421.490.900
13/1/2020 32,15 32,09 -0,03% 31,89 32,26 32,05 32,01 32,09 1.333 21.368.565.400
10/1/2020 32,26 32,10 -0,40% 31,97 32,31 32,16 32,06 32,10 9.630 12.439.809.500
9/1/2020 32,10 32,23 +0,56% 31,83 32,36 32,15 32,21 32,24 9.978 49.555.321.900
8/1/2020 32,70 32,05 -1,63% 31,79 32,75 32,03 32,00 32,05 6.382 32.131.062.200
7/1/2020 32,99 32,58 -1,36% 32,41 33,03 32,61 32,58 32,62 9.135 17.874.050.700
6/1/2020 32,00 33,03 +3,25% 31,78 33,12 32,77 32,98 33,03 9.934 57.526.942.800
3/1/2020 33,00 31,99 -2,47% 31,99 33,23 32,30 31,99 32,00 450 65.717.755.300
2/1/2020 32,31 32,80 +2,50% 32,10 32,80 32,52 32,72 32,80 5.892 21.665.552.200
30/12/2019 32,38 32,00 -0,53% 31,91 32,59 32,10 31,95 32,00 9.170 16.691.321.700
27/12/2019 32,81 32,17 -1,59% 32,17 32,97 32,41 32,17 32,25 2.237 18.786.121.600
26/12/2019 32,40 32,69 +0,90% 32,39 32,69 32,60 32,66 32,69 4.529 17.652.911.500
23/12/2019 31,96 32,40 +1,47% 31,83 32,40 32,19 32,39 32,40 4.831 25.986.050.600
20/12/2019 32,30 31,93 -1,15% 31,73 32,31 31,93 31,88 31,93 1.082 67.120.188.100
19/12/2019 32,14 32,30 -0,15% 32,07 32,41 32,25 32,18 32,30 2.188 39.997.954.400
18/12/2019 31,38 32,35 +2,63% 31,36 32,40 31,91 32,34 32,35 8.129 80.185.854.600
17/12/2019 31,10 31,52 +1,38% 31,10 31,64 31,40 31,45 31,52 2.151 32.301.693.700
16/12/2019 31,48 31,09 -0,77% 30,93 31,75 31,35 31,09 31,17 7.463 53.580.498.000
13/12/2019 32,90 31,33 -4,69% 31,21 32,90 31,68 31,32 31,33 5.277 114.546.700.100
12/12/2019 32,61 32,87 +1,33% 32,38 32,98 32,80 32,87 32,93 932 17.341.634.200
11/12/2019 32,56 32,44 +0,03% 32,18 32,61 32,38 32,41 32,44 3.110 24.182.593.400
10/12/2019 32,15 32,43 +0,62% 31,92 32,45 32,30 32,42 32,43 8.243 15.787.313.000
9/12/2019 32,10 32,23 +0,50% 31,81 32,34 32,19 32,17 32,23 781 22.045.638.600
6/12/2019 32,00 32,07 +0,66% 31,90 32,57 32,31 32,07 32,23 8.029 22.687.413.600
5/12/2019 31,51 31,86 +1,30% 31,33 32,25 31,95 31,86 31,95 4.938 24.745.530.700
4/12/2019 31,25 31,45 +1,22% 31,08 31,45 31,29 31,45 31,46 9.189 21.941.742.700
3/12/2019 31,28 31,07 -0,29% 30,67 31,29 30,93 31,00 31,07 264 16.206.097.100
2/12/2019 31,47 31,16 -0,13% 31,05 31,62 31,25 31,16 31,17 163 21.197.922.800
29/11/2019 31,59 31,20 -1,23% 31,06 31,65 31,24 31,12 31,20 9.579 16.317.535.100
28/11/2019 31,50 31,59 +0,45% 30,98 31,60 31,36 31,58 31,59 1.235 15.948.020.300
27/11/2019 31,42 31,45 +0,19% 31,20 31,74 31,48 31,45 31,50 4.918 18.790.285.400
26/11/2019 32,02 31,39 -1,97% 31,13 32,09 31,39 31,39 31,40 3.131 46.588.422.500
25/11/2019 32,15 32,02 -0,62% 31,86 32,29 32,08 31,93 32,10 1.406 21.339.517.700
22/11/2019 32,00 32,22 +0,44% 31,77 32,57 32,19 32,15 32,25 3.469 27.414.494.300
21/11/2019 31,38 32,08 +2,66% 31,21 32,08 31,67 31,90 32,09 1.914 45.992.494.200
19/11/2019 31,85 31,25 -1,42% 31,13 32,05 31,40 31,24 31,25 151 15.495.246.600
18/11/2019 32,25 31,70 -0,03% 31,67 32,25 31,84 31,70 31,81 3.025 29.225.926.800
14/11/2019 32,50 31,71 -2,13% 31,59 32,51 31,93 31,70 31,72 1.318 25.575.159.900
13/11/2019 32,52 32,40 -0,37% 32,10 32,65 32,29 32,29 32,40 5.697 27.422.067.600
12/11/2019 32,66 32,52 -1,87% 32,52 33,29 32,81 32,51 32,52 5.058 30.936.305.400
11/11/2019 32,59 33,14 +0,70% 32,55 33,25 33,07 33,14 33,17 2.172 23.326.869.800
8/11/2019 32,93 32,91 -1,61% 32,78 33,49 33,05 32,90 32,91 891 52.339.636.900
7/11/2019 32,70 33,45 +3,21% 32,28 33,62 33,19 33,45 33,46 2.717 43.158.087.700
6/11/2019 32,92 32,41 -0,43% 30,82 33,65 32,19 32,41 32,45 9.879 61.331.359.300
5/11/2019 32,97 32,55 -1,27% 32,40 33,30 32,63 32,55 32,61 1.886 55.848.257.100
4/11/2019 33,00 32,97 +0,70% 32,53 33,46 32,85 32,97 32,98 4.474 68.364.348.600
1/11/2019 32,80 32,74 +0,12% 32,29 33,51 32,96 32,74 32,75 3.984 52.509.907.200
31/10/2019 32,40 32,70 +0,21% 32,03 32,77 32,48 32,70 32,71 6.488 38.444.695.400
30/10/2019 32,15 32,63 +1,21% 31,85 32,63 32,39 32,58 32,63 6.482 31.022.841.700
29/10/2019 31,81 32,24 +0,91% 31,66 32,46 32,18 32,23 32,25 5.755 29.714.054.100
28/10/2019 31,70 31,95 +0,76% 31,56 32,13 31,89 31,95 32,00 6.999 16.780.188.200
25/10/2019 31,69 31,71 +2,92% 31,53 32,28 31,91 31,71 31,89 877 42.924.822.300
24/10/2019 31,53 30,81 -1,97% 30,63 31,73 30,95 30,79 30,84 8.365 36.499.361.600
23/10/2019 31,21 31,43 +0,48% 31,13 31,64 31,45 31,43 31,45 1.654 23.738.833.300
22/10/2019 30,33 31,28 +3,06% 30,33 31,45 31,16 31,22 31,28 5.268 36.799.477.600
21/10/2019 30,01 30,35 +1,34% 29,97 30,35 30,21 30,29 30,35 7.528 16.632.191.600
18/10/2019 30,31 29,95 -0,83% 29,92 30,57 30,11 29,94 29,96 1.764 23.452.334.000
17/10/2019 30,29 30,20 -0,95% 29,97 30,56 30,23 30,13 30,20 9.424 18.393.071.900
16/10/2019 30,17 30,49 +1,40% 29,82 30,51 30,27 30,46 30,49 2.746 26.059.883.600
15/10/2019 29,70 30,07 +1,35% 29,66 30,30 30,06 30,06 30,07 8.034 21.595.649.900
14/10/2019 29,50 29,67 +0,58% 29,16 29,73 29,48 29,65 29,67 6.788 11.855.147.900
11/10/2019 29,30 29,50 +1,48% 29,28 29,81 29,56 29,50 29,53 2.182 22.622.088.500
10/10/2019 28,95 29,07 +0,48% 28,84 29,37 29,10 29,07 29,09 1.045 16.141.156.700
9/10/2019 28,52 28,93 +2,52% 28,41 29,10 28,76 28,91 28,93 2.705 21.330.909.800
8/10/2019 28,34 28,22 -0,63% 28,20 28,73 28,41 28,21 28,23 2.939 20.995.243.900
7/10/2019 28,63 28,40 -1,56% 28,05 28,90 28,60 28,35 28,40 2.704 19.889.574.700
4/10/2019 29,11 28,85 -0,93% 28,41 29,25 28,66 28,76 28,85 3.371 26.623.526.600
3/10/2019 29,02 29,12 +0,76% 28,24 29,12 28,83 29,00 29,12 2.121 21.770.711.300
2/10/2019 29,62 28,90 -3,60% 28,80 29,77 29,10 28,90 28,95 6.444 25.448.010.500
1/10/2019 30,16 29,98 -0,56% 29,84 30,41 30,05 29,98 30,03 3.751 24.864.663.600
30/9/2019 30,44 30,15 -0,89% 30,15 30,44 30,24 30,15 30,20 298 16.160.600.900
27/9/2019 30,30 30,42 +0,23% 30,23 30,87 30,55 30,42 30,45 4.995 21.513.439.400
26/9/2019 30,11 30,35 +0,83% 30,00 30,46 30,22 30,35 30,36 566 13.829.361.500
25/9/2019 29,95 30,10 +0,13% 29,56 30,13 29,92 30,10 30,13 854 13.416.365.500
24/9/2019 30,42 30,06 -1,28% 29,99 30,51 30,13 30,06 30,10 9.283 13.596.851.800
23/9/2019 30,18 30,45 +0,43% 30,10 30,63 30,43 30,45 30,47 7.962 17.518.289.700
20/9/2019 30,42 30,32 +0,26% 30,08 30,44 30,30 30,27 30,32 1.535 51.382.734.600
19/9/2019 30,70 30,24 +0,73% 30,23 30,77 30,44 30,24 30,28 219 17.301.955.300
18/9/2019 30,20 30,02 -1,64% 30,02 30,35 30,15 30,02 30,16 9.017 15.137.449.800
17/9/2019 30,59 30,52 -1,55% 29,99 30,72 30,39 30,51 30,52 3.117 22.812.573.100
16/9/2019 31,15 31,00 +4,52% 30,51 31,30 30,99 30,90 31,00 9.258 43.605.017.500
13/9/2019 29,91 29,66 -0,57% 29,66 30,14 29,79 29,65 29,66 8.063 11.577.865.500
12/9/2019 29,55 29,83 +1,22% 29,25 29,98 29,76 29,83 29,90 3.055 26.837.409.100
11/9/2019 30,20 29,47 -1,77% 29,46 30,28 29,74 29,47 29,56 4.846 30.221.756.900
10/9/2019 29,94 30,00 +0,77% 29,65 30,30 29,99 29,97 30,00 5.544 24.057.844.200
9/9/2019 29,49 29,77 +1,99% 29,25 29,90 29,70 29,77 29,80 703 19.029.221.700
6/9/2019 29,04 29,19 +0,66% 28,80 29,43 29,13 29,18 29,19 7.902 14.186.892.400
5/9/2019 29,02 29,00 +0,62% 28,94 29,42 29,14 29,00 29,05 121 20.090.250.200
4/9/2019 28,54 28,82 +2,53% 28,52 28,98 28,81 28,78 28,82 1.552 20.189.749.700
3/9/2019 27,66 28,11 +0,50% 27,61 28,25 27,98 28,11 28,15 3.524 28.049.276.700
2/9/2019 28,05 27,97 -1,06% 27,97 28,36 28,12 27,97 28,00 976 12.237.663.300
30/8/2019 28,17 28,27 +0,53% 27,76 28,34 28,13 28,05 28,27 3.614 34.424.464.600
29/8/2019 27,40 28,12 +3,76% 27,30 28,12 27,75 28,12 28,13 3.870 22.073.232.700
28/8/2019 26,80 27,10 +0,71% 26,80 27,35 27,11 27,10 27,14 438 17.087.952.300
27/8/2019 26,76 26,91 +1,89% 26,44 27,28 26,86 26,90 26,92 3.484 39.738.074.500
26/8/2019 26,89 26,41 -1,31% 26,33 27,09 26,58 26,40 26,41 1.047 30.608.649.900
23/8/2019 27,24 26,76 -3,15% 26,64 27,67 26,98 26,74 26,77 9.389 25.082.037.500
22/8/2019 28,01 27,63 -0,97% 27,53 28,26 27,76 27,62 27,64 8.897 29.191.083.100
21/8/2019 26,89 27,90 +5,32% 26,70 28,46 27,62 27,90 27,98 9.459 50.724.194.600
20/8/2019 26,76 26,49 -0,93% 26,32 26,86 26,54 26,49 26,51 4.003 17.676.875.600
19/8/2019 26,78 26,74 +1,36% 26,50 27,02 26,73 26,69 26,74 6.248 26.577.327.700
16/8/2019 27,01 26,38 -0,45% 26,22 27,06 26,49 26,37 26,39 1.683 29.080.899.400
15/8/2019 27,13 26,50 -2,21% 26,31 27,20 26,61 26,50 26,54 9.125 32.308.661.900
14/8/2019 27,50 27,10 -3,08% 26,95 27,62 27,12 27,10 27,11 9.033 40.111.478.300
13/8/2019 27,51 27,96 +0,39% 27,29 28,28 28,02 27,96 28,05 6.160 29.140.503.900
12/8/2019 28,31 27,85 -2,69% 27,78 28,36 27,91 27,85 27,90 6.492 18.713.782.900
9/8/2019 28,84 28,62 -0,87% 28,58 29,15 28,78 28,62 28,66 7.631 16.106.639.400
8/8/2019 28,77 28,87 +2,38% 28,34 28,87 28,67 28,78 28,87 8.802 23.117.178.400
7/8/2019 28,02 28,20 -0,95% 27,46 28,32 27,89 28,20 28,28 2.148 53.625.533.200
6/8/2019 28,41 28,47 +1,68% 28,23 28,72 28,44 28,36 28,47 4.974 32.548.641.800
5/8/2019 28,59 28,00 -4,14% 27,93 28,68 28,12 28,00 28,02 874 34.368.142.600
2/8/2019 29,19 29,21 +3,03% 28,89 29,74 29,18 29,20 29,21 4.794 38.990.955.400
1/8/2019 29,04 28,35 -1,53% 27,86 29,20 28,51 28,30 28,35 4.691 33.361.734.000
31/7/2019 29,00 28,79 +0,31% 28,46 29,01 28,71 28,75 28,79 7.590 24.059.805.300
30/7/2019 28,69 28,70 -0,66% 28,56 29,05 28,76 28,69 28,70 1.483 18.875.846.600
29/7/2019 28,54 28,89 +1,23% 28,35 28,92 28,70 28,83 28,89 410 17.759.048.600
26/7/2019 29,39 28,54 -3,12% 28,41 29,39 28,68 28,54 28,62 1.115 36.231.082.900
25/7/2019 30,11 29,46 -1,80% 29,32 30,20 29,59 29,41 29,46 4.118 17.622.684.300
24/7/2019 30,29 30,00 -0,83% 29,95 30,49 30,22 30,00 30,01 6.608 22.706.280.500
23/7/2019 30,14 30,25 +0,50% 29,96 30,38 30,19 30,25 30,34 2.221 27.037.609.600
22/7/2019 30,20 30,10 +0,13% 29,91 30,32 30,06 29,97 30,10 7.503 13.599.258.600
19/7/2019 30,09 30,06 -0,03% 29,84 30,19 29,98 30,03 30,06 8.949 22.576.215.200
18/7/2019 30,50 30,07 -1,09% 29,91 30,50 30,08 30,07 30,10 2.797 26.895.447.800
17/7/2019 30,71 30,40 -0,65% 30,25 30,72 30,42 30,38 30,40 9.549 19.665.990.400
16/7/2019 30,89 30,60 -1,19% 30,40 31,15 30,73 30,57 30,60 904 23.403.305.900
15/7/2019 31,61 30,97 -1,68% 30,96 31,61 31,13 30,97 30,98 8.288 20.099.678.700
12/7/2019 31,38 31,50 +0,64% 31,24 31,67 31,49 31,46 31,50 5.661 31.629.166.700
11/7/2019 30,83 31,30 +1,89% 30,73 31,40 31,15 31,27 31,30 3.481 42.245.389.500
10/7/2019 30,81 30,72 +0,36% 30,60 30,98 30,83 30,72 30,73 3.275 68.458.296.100
8/7/2019 30,08 30,61 +1,93% 30,01 30,61 30,36 30,55 30,61 2.056 26.254.199.900
5/7/2019 30,02 30,03 -0,43% 29,82 30,30 30,07 30,03 30,05 3.990 28.167.293.600
4/7/2019 30,00 30,16 +1,31% 30,00 30,36 30,20 30,10 30,16 4.938 19.289.217.600
3/7/2019 29,61 29,77 +1,02% 29,42 29,88 29,67 29,77 29,84 8.585 23.821.383.300
2/7/2019 29,86 29,47 -1,50% 29,20 30,00 29,47 29,41 29,47 9.886 57.984.341.700
1/7/2019 30,44 29,92 -0,33% 29,80 30,65 30,18 29,89 29,92 5.747 59.595.664.000
28/6/2019 30,11 30,02 +0,43% 29,71 30,45 30,02 30,00 30,02 980 45.765.967.100
27/6/2019 30,26 29,89 -2,16% 29,58 30,39 29,93 29,87 29,89 9.607 121.936.068.400
26/6/2019 30,31 30,55 -0,49% 30,25 30,92 30,64 30,55 30,57 2.784 207.063.155.000
25/6/2019 31,50 30,70 -3,03% 30,58 31,54 31,07 30,70 30,83 7.196 47.194.751.000
24/6/2019 31,88 31,66 -0,41% 31,59 32,00 31,76 31,66 31,75 4.049 27.741.530.200
21/6/2019 31,11 31,79 +3,08% 31,11 32,03 31,81 31,79 31,83 5.597 49.067.885.900
19/6/2019 30,50 30,84 +0,75% 30,39 30,84 30,62 30,78 30,84 3.758 25.357.149.700
18/6/2019 30,44 30,61 +1,53% 30,27 30,72 30,56 30,58 30,65 5.852 21.585.705.800
17/6/2019 30,20 30,15 -0,13% 29,92 30,55 30,31 30,15 30,25 3.160 17.677.819.700
14/6/2019 29,65 30,19 +0,94% 29,65 30,19 29,99 30,10 30,19 7.258 45.791.648.600
13/6/2019 30,00 29,91 +1,36% 29,80 30,19 30,00 29,90 29,91 5.955 22.232.550.800
12/6/2019 29,75 29,51 -1,47% 29,27 29,89 29,53 29,51 29,56 3.771 24.608.795.400
11/6/2019 29,48 29,95 +2,04% 29,41 30,10 29,83 29,95 29,97 369 40.946.914.000
10/6/2019 29,70 29,35 -1,68% 29,20 29,85 29,41 29,35 29,36 7.017 34.664.493.500
7/6/2019 29,49 29,85 +2,72% 29,17 29,91 29,66 29,82 29,85 928 35.391.081.200
6/6/2019 29,00 29,06 +1,57% 28,52 29,38 29,03 29,06 29,12 147 17.064.602.000
5/6/2019 29,08 28,61 -1,41% 28,24 29,17 28,67 28,61 28,69 9.578 18.718.922.900
4/6/2019 29,30 29,02 +0,59% 28,78 29,30 29,01 29,02 29,05 1.494 18.384.425.800
3/6/2019 28,50 28,85 +2,20% 28,47 29,22 28,95 28,85 28,89 172 32.609.994.400
31/5/2019 28,62 28,23 -2,15% 28,22 28,98 28,51 28,23 28,25 8.574 30.650.918.300
30/5/2019 28,95 28,85 -0,17% 28,69 29,34 28,96 28,83 28,85 5.050 29.336.289.200
29/5/2019 28,86 28,90 -0,79% 28,50 29,13 28,86 28,83 28,91 2.982 18.451.089.100
28/5/2019 28,61 29,13 +1,36% 28,48 29,13 29,03 28,85 29,13 4.519 44.605.102.600
27/5/2019 28,55 28,74 +1,45% 28,52 28,92 28,72 28,62 28,80 8.087 9.268.730.400
24/5/2019 28,57 28,33 +0,21% 28,27 28,73 28,43 28,33 28,35 9.583 12.986.950.200
23/5/2019 28,47 28,27 -1,74% 27,77 28,54 28,07 28,15 28,27 676 19.271.686.200
22/5/2019 28,77 28,77 -0,10% 28,24 28,90 28,60 28,74 28,77 7.119 18.198.807.100
21/5/2019 28,25 28,80 +2,60% 28,01 28,80 28,55 28,64 28,80 3.021 23.438.500.300
20/5/2019 27,64 28,07 +1,85% 27,41 28,11 27,86 28,07 28,08 2.242 14.977.692.100
17/5/2019 27,53 27,56 -0,79% 27,43 28,18 27,76 27,55 27,58 3.849 37.567.396.100
16/5/2019 28,17 27,78 -1,91% 27,78 28,71 28,06 27,76 27,90 6.458 29.804.537.200
15/5/2019 28,11 28,32 -0,70% 28,04 28,39 28,22 28,32 28,33 4.896 29.600.071.000
14/5/2019 28,69 28,52 +0,04% 28,40 28,83 28,60 28,51 28,56 2.615 16.203.128.700
13/5/2019 28,71 28,51 -2,86% 28,40 29,05 28,59 28,51 28,53 5.509 28.699.399.800
10/5/2019 29,37 29,35 -0,03% 28,80 29,42 29,11 29,29 29,35 8.909 19.878.712.200
9/5/2019 29,75 29,36 -2,85% 29,22 29,81 29,44 29,36 29,38 5.151 34.679.019.200
8/5/2019 29,28 30,22 +3,42% 29,12 30,47 30,11 30,20 30,22 5.665 35.179.814.000
7/5/2019 29,25 29,22 -1,08% 28,75 29,36 29,06 29,11 29,22 4.246 39.280.534.400
6/5/2019 29,24 29,54 -0,07% 29,07 29,54 29,29 29,54 29,56 8.379 16.136.122.600
3/5/2019 29,85 29,56 +0,17% 29,56 30,02 29,68 29,56 29,66 9.339 16.337.241.900
2/5/2019 29,70 29,51 -1,50% 29,31 29,81 29,54 29,50 29,56 3.776 20.765.656.400
30/4/2019 30,37 29,96 -0,96% 29,84 30,68 30,01 29,96 30,00 4.834 49.635.468.100
29/4/2019 30,78 30,25 -0,46% 30,25 30,78 30,46 30,24 30,37 8.497 16.510.663.100
26/4/2019 30,56 30,39 -0,88% 30,04 30,68 30,33 30,25 30,39 434 17.524.821.800
25/4/2019 30,34 30,66 +0,26% 30,31 31,04 30,73 30,65 30,66 3.509 23.710.452.200
24/4/2019 31,12 30,58 -1,74% 30,20 31,29 30,57 30,56 30,58 3.545 22.820.272.000
23/4/2019 31,20 31,12 +0,81% 30,95 31,49 31,21 31,05 31,12 1.302 19.476.193.700
22/4/2019 30,81 30,87 +0,36% 30,65 31,22 30,94 30,86 30,87 4.865 27.591.982.600
18/4/2019 30,65 30,76 +1,92% 30,48 31,19 30,72 30,76 30,78 6.015 49.124.842.700
17/4/2019 30,35 30,18 +0,10% 29,61 30,62 30,16 30,13 30,18 4.818 51.583.115.400
16/4/2019 29,20 30,15 +3,57% 28,92 30,37 29,82 30,01 30,15 73 33.793.924.400
15/4/2019 29,80 29,11 -0,07% 28,89 29,80 29,37 29,10 29,11 1.589 36.663.372.000
12/4/2019 30,29 29,13 -8,54% 29,01 30,52 29,68 29,13 29,14 5.715 71.192.255.500
11/4/2019 32,19 31,85 -1,30% 31,58 32,28 31,83 31,80 31,85 3.901 28.771.496.400
10/4/2019 32,93 32,27 -0,55% 32,23 33,00 32,48 32,27 32,33 361 18.445.047.900
9/4/2019 32,67 32,45 -0,89% 32,14 32,76 32,49 32,45 32,52 3.275 23.330.360.500
8/4/2019 32,18 32,74 +2,15% 32,18 33,05 32,72 32,72 32,75 2.059 23.093.951.800
5/4/2019 31,45 32,05 +2,23% 31,07 32,16 31,87 31,98 32,05 7.587 31.479.688.400
4/4/2019 30,68 31,35 +3,29% 30,25 31,41 31,09 31,32 31,35 4.270 30.724.825.700
3/4/2019 31,13 30,35 -2,10% 30,35 31,26 30,84 30,35 30,46 7.096 38.443.547.700
2/4/2019 31,01 31,00 +0,42% 30,51 31,26 30,77 31,00 31,01 4.269 23.927.080.200
1/4/2019 31,42 30,87 -0,90% 30,73 31,59 31,02 30,87 30,88 8.072 39.127.032.900
29/3/2019 31,33 31,15 +0,61% 30,95 31,57 31,20 31,01 31,15 5.773 27.852.815.900
28/3/2019 30,31 30,96 +1,67% 30,06 31,17 30,80 30,96 31,00 1.993 39.368.187.100
27/3/2019 31,35 30,45 -4,64% 30,45 31,45 30,86 30,44 30,50 8.453 37.976.588.800
26/3/2019 31,00 31,93 +4,18% 30,98 31,93 31,63 31,79 31,93 47 43.304.010.400
25/3/2019 30,61 30,65 -0,39% 30,38 31,16 30,71 30,64 30,65 8.987 39.005.092.100
22/3/2019 31,66 30,77 -4,77% 30,77 31,90 31,23 30,76 30,79 2.498 61.465.600.400
21/3/2019 32,70 32,31 -2,00% 31,77 32,93 32,35 32,30 32,32 1.181 60.678.016.700
20/3/2019 32,69 32,97 +0,61% 32,65 33,70 33,31 32,96 33,00 320 43.857.949.300
19/3/2019 32,49 32,77 +1,58% 32,38 33,25 32,89 32,77 32,78 6.402 39.976.201.400
18/3/2019 31,66 32,26 +2,02% 31,64 32,48 32,13 32,26 32,41 8.970 39.956.032.300
15/3/2019 31,28 31,62 +1,05% 31,20 31,77 31,56 31,62 31,63 6.723 53.640.689.200
14/3/2019 31,00 31,29 +1,13% 31,00 31,49 31,27 31,29 31,30 751 32.821.370.200
13/3/2019 30,27 30,94 +2,69% 30,11 31,25 30,85 30,92 31,00 1.211 40.404.572.000
12/3/2019 30,63 30,13 -1,66% 30,13 30,86 30,36 30,13 30,15 4 25.435.255.100
11/3/2019 29,38 30,64 +5,66% 29,02 30,73 30,41 30,61 30,65 6.705 41.553.852.200
8/3/2019 28,85 29,00 -0,75% 28,54 29,12 28,84 29,00 29,04 6.028 28.183.606.500
7/3/2019 29,65 29,22 -0,88% 29,16 29,65 29,28 29,22 29,29 1.337 18.938.279.500
6/3/2019 28,85 29,48 +0,96% 28,85 29,48 29,23 29,40 29,48 1.517 16.795.964.500
1/3/2019 29,92 29,20 -2,21% 29,20 30,07 29,54 29,20 29,27 5.382 21.672.379.500
28/2/2019 31,20 29,86 -2,64% 29,27 31,25 29,80 29,71 29,86 4.003 92.531.046.300
27/2/2019 30,73 30,67 +0,52% 30,42 31,09 30,71 30,67 30,70 3.880 29.975.470.500
26/2/2019 30,55 30,51 +0,03% 30,35 31,09 30,65 30,50 30,58 7.473 23.951.604.600
25/2/2019 31,11 30,50 -2,40% 30,45 31,20 30,63 30,50 30,58 3.810 27.130.061.400
22/2/2019 31,70 31,25 -0,57% 30,98 31,79 31,21 31,16 31,25 3.037 22.289.942.200
21/2/2019 31,45 31,43 +0,54% 31,00 31,61 31,31 31,43 31,45 3.629 19.049.291.400
20/2/2019 31,35 31,26 0,00% 30,87 31,74 31,41 31,25 31,30 772 34.975.021.300
19/2/2019 30,86 31,26 +1,86% 30,78 31,50 31,25 31,26 31,30 3.138 23.455.413.000
18/2/2019 30,81 30,69 -1,16% 30,59 30,98 30,71 30,69 30,70 733 13.122.145.100
15/2/2019 31,10 31,05 -0,77% 30,89 31,44 31,11 31,05 31,12 134 20.125.035.400
14/2/2019 30,67 31,29 +2,09% 30,56 31,34 30,99 31,29 31,30 5.266 26.127.983.500
13/2/2019 30,23 30,65 +2,37% 30,05 30,82 30,58 30,62 30,65 8.548 34.561.928.400
12/2/2019 29,50 29,94 +3,60% 29,50 30,04 29,86 29,90 29,94 3.688 29.651.747.700
11/2/2019 29,25 28,90 -1,26% 28,76 29,28 28,97 28,90 28,92 8.767 13.135.698.400
8/2/2019 29,16 29,27 -0,71% 28,88 29,60 29,25 29,27 29,34 2.025 24.148.741.400
7/2/2019 30,12 29,48 -1,77% 29,17 30,59 29,75 29,48 29,56 8.708 28.211.508.500
6/2/2019 30,26 30,01 -1,77% 29,93 30,48 30,13 30,01 30,02 5.170 26.889.105.300
5/2/2019 30,36 30,55 +0,63% 30,10 30,72 30,47 30,55 30,68 1.576 16.174.076.600
4/2/2019 29,81 30,36 +1,13% 29,77 30,52 30,08 30,36 30,43 5.811 31.632.810.800
1/2/2019 29,47 30,02 +1,59% 29,30 30,05 29,88 30,02 30,03 3.860 22.023.770.700
31/1/2019 29,70 29,55 +0,37% 29,53 29,97 29,75 29,55 29,60 3.637 36.086.938.400
30/1/2019 29,40 29,44 +1,38% 29,25 29,70 29,48 29,44 29,49 5.515 25.601.762.000
29/1/2019 28,71 29,04 +2,18% 28,71 29,40 29,12 29,04 29,05 1.373 21.307.627.100
28/1/2019 29,42 28,42 -3,53% 28,32 29,72 28,94 28,42 28,50 5.182 49.287.230.400
24/1/2019 29,15 29,46 +1,06% 28,97 29,46 29,33 29,45 29,46 2.652 20.572.873.700
23/1/2019 29,00 29,15 +1,04% 28,89 29,37 29,15 29,02 29,15 4.507 17.736.629.300
22/1/2019 29,17 28,85 -1,50% 28,67 29,20 28,91 28,75 28,85 3.445 19.348.923.200
21/1/2019 28,93 29,29 +0,48% 28,73 29,30 29,07 29,29 29,30 9.672 11.350.362.900
18/1/2019 28,99 29,15 +1,29% 28,85 29,30 29,08 29,13 29,15 6.070 23.761.184.200
17/1/2019 28,40 28,78 +0,84% 28,25 29,00 28,70 28,77 28,87 6.294 18.427.109.900
16/1/2019 28,30 28,54 +0,81% 28,09 28,54 28,34 28,43 28,54 5.507 18.234.910.300
15/1/2019 28,35 28,31 -0,32% 28,16 28,70 28,41 28,24 28,33 69 18.040.383.800
14/1/2019 28,28 28,40 -0,35% 28,11 28,70 28,46 28,40 28,49 1.426 17.761.292.500
11/1/2019 28,59 28,50 -0,63% 28,25 28,59 28,44 28,43 28,50 4.101 18.440.856.500
10/1/2019 28,73 28,68 -0,49% 28,35 28,78 28,60 28,68 28,70 6.807 21.962.974.200
9/1/2019 28,51 28,82 +2,02% 28,51 28,98 28,84 28,82 28,87 3.606 26.840.840.600
8/1/2019 28,65 28,25 -0,53% 28,11 28,77 28,44 28,22 28,27 8.292 35.733.482.300
7/1/2019 27,56 28,40 +3,24% 27,55 29,10 28,40 28,40 28,44 2.826 45.908.102.800
4/1/2019 27,24 27,51 +1,14% 27,07 27,56 27,36 27,43 27,51 1.350 29.692.290.100
3/1/2019 26,65 27,20 +2,06% 26,28 27,43 26,86 27,00 27,20 9.143 34.301.979.500
2/1/2019 25,41 26,65 +4,92% 25,10 26,95 26,31 26,65 26,76 857 38.743.683.200
28/12/2018 24,78 25,40 +3,93% 24,77 25,64 25,29 25,40 25,47 3.979 24.142.722.100
27/12/2018 24,56 24,44 -0,57% 24,14 24,88 24,52 24,18 24,45 9.377 25.831.697.000
26/12/2018 23,62 24,58 +1,65% 23,33 24,58 23,99 24,52 24,58 8.322 30.841.914.700
21/12/2018 24,14 24,18 +0,08% 23,86 24,85 24,28 24,18 24,24 2.287 44.844.196.000
20/12/2018 24,71 24,16 -2,42% 24,03 24,91 24,35 24,15 24,22 1.269 31.551.312.900
19/12/2018 25,40 24,76 -1,63% 24,44 25,79 25,15 24,76 25,00 9.047 75.933.367.800
18/12/2018 26,04 25,17 -3,38% 25,17 26,04 25,54 25,17 25,35 3.750 24.625.919.900
17/12/2018 26,41 26,05 -1,06% 26,01 26,62 26,23 26,03 26,05 1.869 18.050.273.800
14/12/2018 26,10 26,33 -0,75% 26,09 26,66 26,38 26,31 26,36 3.217 17.048.248.000
13/12/2018 26,21 26,53 +0,53% 26,06 26,61 26,38 26,50 26,53 1.407 13.939.038.500
12/12/2018 26,90 26,39 +0,34% 26,27 26,94 26,59 26,36 26,39 8.890 28.651.220.200
11/12/2018 27,09 26,30 -0,64% 26,04 27,14 26,50 26,28 26,30 7.784 31.470.860.500
10/12/2018 27,85 26,47 -4,96% 26,47 27,85 26,81 26,47 26,53 8.787 32.284.673.300
7/12/2018 27,45 27,85 +1,64% 27,20 28,58 28,11 27,76 27,85 8.060 38.495.896.500
6/12/2018 28,02 27,40 -4,16% 27,05 28,10 27,38 27,39 27,40 8.349 31.547.058.500
5/12/2018 28,41 28,59 +0,60% 27,96 28,68 28,38 28,55 28,59 8.620 12.457.295.700
4/12/2018 29,00 28,42 -1,76% 28,23 29,40 28,61 28,41 28,47 9.189 39.550.943.000
3/12/2018 29,00 28,93 +2,84% 28,71 29,38 29,10 28,82 28,93 8.051 62.671.460.800
30/11/2018 27,51 28,13 +1,01% 27,50 28,35 28,00 28,12 28,19 4.447 32.933.001.900
29/11/2018 27,19 27,85 +0,65% 27,09 27,99 27,65 27,83 27,85 8.638 25.436.535.000
28/11/2018 28,06 27,67 -1,25% 27,17 28,37 27,67 27,67 27,69 9.219 54.133.114.900
27/11/2018 27,06 28,02 +3,39% 26,97 28,21 27,67 28,02 28,05 8.147 41.387.261.400
26/11/2018 27,18 27,10 +1,54% 26,65 27,41 27,04 27,00 27,10 4.547 52.615.319.100
23/11/2018 27,05 26,69 -2,34% 26,04 27,06 26,54 26,66 26,69 5.405 49.974.847.900
22/11/2018 27,53 27,33 -0,18% 27,05 27,53 27,26 27,33 27,34 7.934 11.893.475.500
21/11/2018 27,06 27,38 -2,32% 26,70 27,50 27,08 27,35 27,38 8.904 32.806.155.700
19/11/2018 27,83 28,03 -0,07% 27,53 28,50 27,90 27,87 28,03 3.680 22.542.835.400
16/11/2018 27,50 28,05 +3,16% 27,29 28,10 27,81 27,98 28,05 6.846 30.298.389.700
14/11/2018 26,70 27,19 +1,84% 26,37 27,35 27,02 27,10 27,20 8.227 31.303.092.500
13/11/2018 27,99 26,70 -4,61% 26,44 28,00 26,94 26,65 26,70 4.220 27.260.231.800
12/11/2018 28,17 27,99 -0,50% 27,93 28,61 28,23 27,98 28,00 1.840 23.387.043.400
9/11/2018 28,11 28,13 -0,39% 27,33 28,50 27,87 28,08 28,13 6.748 24.971.056.100
8/11/2018 29,70 28,24 -3,29% 28,24 29,93 28,74 28,20 28,24 3.998 27.033.467.000
7/11/2018 30,35 29,20 -2,21% 28,93 30,36 29,44 29,18 29,20 7.772 35.511.090.900
6/11/2018 29,96 29,86 -2,58% 29,54 30,94 30,09 29,85 29,91 6.595 31.496.956.300
5/11/2018 29,90 30,65 +2,96% 29,77 30,65 30,34 30,60 30,65 4.267 27.409.984.200
1/11/2018 30,38 29,77 -1,81% 29,52 30,58 30,03 29,77 29,79 6.421 32.141.646.100
31/10/2018 30,77 30,32 -0,66% 29,76 31,00 30,18 30,25 30,32 8.454 44.268.711.000
30/10/2018 29,22 30,52 +5,53% 28,89 30,52 30,00 30,45 30,53 3.675 66.592.755.500
29/10/2018 31,09 28,92 -3,60% 28,58 31,26 29,70 28,92 28,93 853 77.285.285.600
26/10/2018 29,16 30,00 +3,77% 28,52 30,00 29,28 30,00 30,01 7.298 53.026.881.300
25/10/2018 28,80 28,91 +2,08% 28,23 29,30 28,88 28,91 28,95 7.382 33.127.537.400
24/10/2018 29,25 28,32 -2,88% 28,32 29,75 29,03 28,32 28,45 5.699 31.965.724.900
23/10/2018 29,24 29,16 -1,88% 28,76 29,42 29,15 29,15 29,20 8.321 28.355.828.400
22/10/2018 29,20 29,72 +2,70% 29,04 29,75 29,45 29,69 29,73 9.545 20.022.532.600
19/10/2018 29,18 28,94 +1,01% 28,69 29,18 28,92 28,89 28,96 8.268 18.340.713.000
18/10/2018 29,40 28,65 -3,21% 28,60 29,50 28,97 28,64 28,65 857 21.031.330.800
17/10/2018 29,52 29,60 -0,67% 29,29 29,72 29,51 29,52 29,61 2.130 26.060.028.100
16/10/2018 29,13 29,80 +3,65% 29,12 29,80 29,50 29,75 29,80 6.756 26.288.288.300
15/10/2018 28,80 28,75 +2,31% 28,36 29,06 28,74 28,75 28,76 5.378 42.429.185.600
11/10/2018 28,92 28,10 -1,85% 27,88 29,21 28,55 28,10 28,12 8.317 41.493.544.100
10/10/2018 29,35 28,63 -3,70% 28,38 29,54 28,81 28,61 28,63 7.355 29.669.073.900
9/10/2018 29,00 29,73 +1,85% 28,65 29,81 29,46 29,73 29,74 2.776 44.540.917.800
8/10/2018 29,73 29,19 +9,49% 28,34 29,88 29,05 29,17 29,19 7.143 95.780.129.800
5/10/2018 27,10 26,66 -0,37% 26,48 27,42 26,86 26,66 26,68 5.743 33.591.966.400
4/10/2018 26,30 26,76 +1,06% 25,92 27,30 26,76 26,75 26,76 6.697 35.620.271.700
3/10/2018 28,00 26,48 +2,60% 26,22 28,50 26,66 26,48 26,49 2.210 73.888.814.700
2/10/2018 25,15 25,81 +6,74% 25,03 25,97 25,60 25,81 25,87 3.058 65.415.618.400
1/10/2018 24,33 24,18 -0,21% 23,86 24,57 24,14 24,18 24,23 7.130 13.586.206.500
28/9/2018 24,24 24,23 -1,10% 24,07 24,92 24,47 24,22 24,29 552 26.867.756.200
27/9/2018 23,48 24,50 +4,88% 23,48 24,50 24,18 24,45 24,51 7.845 38.385.559.100
26/9/2018 23,42 23,36 +0,39% 23,09 23,59 23,35 23,36 23,37 2.815 17.345.671.600
25/9/2018 22,74 23,27 +0,52% 22,74 23,40 23,21 23,27 23,28 272 16.008.626.800
24/9/2018 23,30 23,15 -0,52% 23,13 23,70 23,39 23,15 23,16 9.105 13.284.799.700
21/9/2018 23,29 23,27 +1,22% 23,07 23,49 23,27 23,26 23,27 5.301 32.326.429.900
20/9/2018 23,45 22,99 -0,69% 22,87 23,52 23,08 22,99 23,06 6.268 11.060.594.000
19/9/2018 23,00 23,15 -0,56% 22,88 23,48 23,24 23,15 23,21 664 17.043.806.300
18/9/2018 22,42 23,28 +3,60% 22,40 23,32 23,04 23,26 23,28 1.068 20.969.806.200
17/9/2018 21,95 22,47 +2,14% 21,85 22,55 22,36 22,47 22,50 9.664 16.567.535.400
14/9/2018 21,89 22,00 +0,69% 21,64 22,16 21,94 21,99 22,00 5.792 16.824.529.700
13/9/2018 22,21 21,85 -1,40% 21,78 22,30 21,97 21,85 21,88 2.015 14.318.262.900
12/9/2018 21,84 22,16 +2,69% 21,71 22,37 21,97 22,16 22,25 7.993 20.052.180.500
11/9/2018 21,75 21,58 -2,79% 21,46 22,00 21,68 21,58 21,68 3.035 37.964.692.400
10/9/2018 22,30 22,20 +1,28% 22,09 22,65 22,39 22,19 22,20 2.985 23.484.749.300
6/9/2018 22,03 21,92 +0,87% 21,55 22,16 21,81 21,91 21,92 918 16.915.973.400
5/9/2018 21,52 21,73 +0,98% 21,19 21,90 21,66 21,73 21,81 3.408 21.740.855.500
4/9/2018 21,82 21,52 -1,06% 21,52 21,97 21,70 21,52 21,60 535 18.282.428.300
3/9/2018 21,98 21,75 -1,49% 21,48 21,98 21,72 21,72 21,75 8.698 8.067.305.500
31/8/2018 21,74 22,08 +1,85% 21,74 22,27 22,05 22,08 22,10 7.806 45.129.063.500
30/8/2018 22,09 21,68 -2,21% 21,54 22,49 21,78 21,68 21,70 9.389 23.445.210.900
29/8/2018 21,39 22,17 +4,38% 21,39 22,36 22,03 22,17 22,20 1.040 29.277.505.300
28/8/2018 21,35 21,24 -0,98% 21,21 21,63 21,36 21,24 21,26 9.257 14.595.162.700
27/8/2018 21,27 21,45 +1,71% 21,01 21,46 21,24 21,43 21,45 6.788 13.033.237.100
24/8/2018 21,30 21,09 +0,57% 20,93 21,48 21,16 21,09 21,10 8.436 13.735.928.000
23/8/2018 21,43 20,97 -1,36% 20,88 21,43 21,05 20,97 21,00 7.489 16.460.630.700
22/8/2018 20,49 21,26 +2,95% 20,49 21,33 21,01 21,25 21,26 1.341 21.478.704.600
21/8/2018 20,89 20,65 -1,67% 20,48 21,16 20,79 20,63 20,65 539 28.601.390.500
20/8/2018 20,86 21,00 +0,24% 20,66 21,03 20,87 21,00 21,02 4.254 15.785.017.400
17/8/2018 21,27 20,95 -1,60% 20,87 21,27 20,98 20,93 20,96 9.156 21.198.852.700
16/8/2018 21,55 21,29 -0,42% 21,12 21,64 21,35 21,27 21,29 872 12.823.583.900
15/8/2018 21,96 21,38 -3,95% 21,38 22,01 21,56 21,38 21,40 8.262 25.973.528.400
14/8/2018 22,64 22,26 -0,63% 22,11 22,72 22,35 22,25 22,26 116 12.108.274.700
13/8/2018 22,06 22,40 +1,08% 21,88 22,51 22,24 22,40 22,41 1.523 20.182.245.400
10/8/2018 22,43 22,16 -2,64% 22,03 22,59 22,27 22,16 22,20 1.087 24.884.508.000
9/8/2018 22,85 22,76 +0,09% 22,34 22,97 22,70 22,76 22,78 6.618 18.013.377.900
8/8/2018 23,25 22,74 -2,02% 22,71 23,48 22,95 22,74 22,75 2.276 20.002.222.100
7/8/2018 23,60 23,21 -0,39% 22,92 23,64 23,26 23,21 23,29 5.767 26.670.304.600
6/8/2018 23,23 23,30 +0,34% 23,18 23,64 23,39 23,30 23,31 7.068 8.498.856.800
3/8/2018 23,25 23,22 +3,48% 23,10 23,84 23,37 23,22 23,23 9.492 29.053.128.300
2/8/2018 22,03 22,44 +1,68% 21,96 22,73 22,40 22,40 22,44 1.157 16.820.141.100
1/8/2018 21,81 22,07 +0,59% 21,68 22,07 21,93 22,07 22,08 2.282 11.200.699.400
31/7/2018 21,87 21,94 -0,54% 21,48 22,10 21,81 21,94 21,95 8.756 10.459.703.400
30/7/2018 22,20 22,06 -0,18% 21,77 22,39 22,01 22,05 22,06 8.535 17.449.917.300
27/7/2018 21,66 22,10 +2,22% 21,66 22,21 22,02 22,05 22,10 7.036 9.901.239.200
26/7/2018 22,01 21,62 -2,52% 21,56 22,09 21,71 21,60 21,63 9.299 14.143.138.300
25/7/2018 22,12 22,18 +1,28% 21,78 22,19 22,03 22,14 22,18 3.565 14.542.795.300
24/7/2018 21,68 21,90 +1,77% 21,61 22,21 21,94 21,89 21,90 2.013 13.445.630.100
23/7/2018 21,55 21,52 +0,47% 21,21 21,65 21,50 21,52 21,53 6.169 8.477.404.400
20/7/2018 21,58 21,42 +2,54% 21,21 21,78 21,45 21,38 21,42 4.375 48.781.739.400
19/7/2018 20,45 20,89 +1,16% 20,32 20,89 20,65 20,78 20,89 7.817 12.731.730.000
18/7/2018 21,00 20,65 -1,95% 20,50 21,15 20,70 20,62 20,66 8.494 16.271.568.900
17/7/2018 20,25 21,06 +3,34% 20,25 21,11 20,84 21,00 21,06 2.839 14.156.561.800
16/7/2018 20,53 20,38 -0,97% 20,00 20,59 20,21 20,38 20,44 1.411 14.908.472.900
13/7/2018 20,61 20,58 -0,10% 20,37 20,68 20,56 20,58 20,59 8.641 15.899.406.400
12/7/2018 20,09 20,60 +2,90% 20,07 20,67 20,48 20,60 20,63 1.629 16.586.241.200
11/7/2018 19,92 20,02 -0,84% 19,85 20,71 20,19 20,02 20,04 3.974 24.311.647.400
10/7/2018 20,56 20,19 -0,15% 19,98 20,76 20,28 20,19 20,20 2.788 15.317.240.000
6/7/2018 20,09 20,22 +0,65% 19,87 20,39 20,14 20,14 20,22 8.854 9.356.255.300
5/7/2018 20,81 20,09 -2,99% 19,72 20,99 20,26 20,09 20,14 2.687 26.783.104.000
4/7/2018 19,50 20,71 +4,86% 19,40 20,80 20,00 20,71 20,79 2.593 10.494.699.500
3/7/2018 19,86 19,75 +0,36% 19,67 20,21 19,90 19,73 19,75 5.558 15.890.342.900
2/7/2018 19,10 19,68 +1,34% 19,10 19,71 19,44 19,68 19,70 8.977 29.754.511.200
29/6/2018 19,00 19,42 +2,70% 18,99 19,53 19,33 19,42 19,43 4.132 18.602.683.100
28/6/2018 19,14 18,91 -0,58% 18,71 19,28 19,00 18,91 18,93 954 25.939.515.300
27/6/2018 18,59 19,02 +2,70% 18,37 19,40 18,96 19,00 19,02 6.658 23.442.978.600
26/6/2018 18,31 18,52 +2,38% 17,86 18,53 18,30 18,44 18,52 2.125 16.069.626.800
25/6/2018 17,87 18,09 +1,86% 17,56 18,21 17,99 18,08 18,10 42 17.159.366.600
22/6/2018 17,71 17,76 +0,62% 17,55 18,15 17,80 17,75 17,76 9.050 12.895.048.300
21/6/2018 18,52 17,65 -5,01% 17,53 18,74 17,89 17,65 17,66 5.735 22.005.893.700
20/6/2018 18,34 18,58 +4,09% 18,20 18,90 18,57 18,58 18,61 6.292 29.222.967.100
19/6/2018 16,98 17,85 +3,72% 16,90 18,32 17,72 17,85 17,86 2.320 41.991.200.700
18/6/2018 17,54 17,21 -3,31% 17,21 17,63 17,38 17,20 17,25 1.206 18.466.234.700
15/6/2018 17,95 17,80 -1,00% 17,23 17,97 17,60 17,54 17,80 1.115 42.583.618.900
14/6/2018 18,20 17,98 -0,06% 17,76 18,27 18,00 17,97 18,06 7.594 23.971.315.900
13/6/2018 18,27 17,99 -1,37% 17,38 18,29 17,87 17,93 17,99 6.219 24.314.749.900
12/6/2018 18,34 18,24 -0,82% 18,08 18,58 18,32 18,18 18,25 5.632 24.973.380.500
11/6/2018 18,30 18,39 +2,17% 17,91 18,59 18,22 18,37 18,39 3.718 23.985.177.400
8/6/2018 18,79 18,00 -4,86% 17,87 19,19 18,32 17,99 18,00 1.742 40.535.839.500
7/6/2018 18,99 18,92 -1,82% 18,24 19,19 18,64 18,92 18,94 6.703 53.689.656.700
6/6/2018 19,20 19,27 -0,57% 18,81 19,52 19,18 19,23 19,27 2.046 33.395.211.400
5/6/2018 19,97 19,38 -3,00% 19,31 20,34 19,66 19,37 19,38 434 25.714.197.600
4/6/2018 19,90 19,98 +5,83% 19,84 20,61 20,11 19,98 20,00 1.976 42.731.879.100
1/6/2018 22,60 18,88 -14,92% 17,25 22,87 19,15 18,88 18,89 9.417 57.269.023.500
30/5/2018 21,49 22,19 -0,22% 21,20 23,09 22,20 22,20 22,26 9.131 64.072.766.100
29/5/2018 21,00 22,24 +12,38% 20,53 22,65 21,86 22,23 22,24 8.237 69.140.150.500
28/5/2018 22,30 19,79 -14,07% 19,73 22,30 20,88 19,79 19,80 8.314 33.322.317.900
25/5/2018 23,81 23,03 -0,73% 22,90 24,41 23,38 23,02 23,06 3.328 59.268.297.900
24/5/2018 23,90 23,20 -14,55% 23,00 24,42 23,67 23,20 23,27 3.546 85.969.443.600
23/5/2018 27,99 27,15 -4,47% 27,15 28,35 27,59 27,15 27,20 2.452 34.979.858.900
22/5/2018 29,06 28,42 -2,47% 28,15 29,13 28,53 28,42 28,67 3.607 54.625.323.000
21/5/2018 30,56 29,14 -3,35% 29,04 30,81 29,79 29,13 29,24 3.907 45.311.288.400
18/5/2018 29,51 30,15 -0,20% 29,23 30,80 30,14 30,11 30,17 595 51.322.233.700
17/5/2018 31,64 30,21 -4,49% 29,92 31,75 30,81 30,21 30,23 2.319 74.005.010.900
16/5/2018 31,00 31,63 +2,33% 30,91 31,80 31,46 31,54 31,64 2.899 34.787.669.100
15/5/2018 30,26 30,91 +2,52% 29,92 30,96 30,57 30,85 30,91 6.880 58.601.812.600
14/5/2018 29,25 30,15 +4,15% 29,25 30,57 30,11 30,15 30,16 4.346 48.893.883.900
11/5/2018 28,88 28,95 +0,38% 28,79 29,85 29,35 28,94 29,01 1.873 47.684.615.800
10/5/2018 27,65 28,84 +5,95% 27,43 29,30 28,58 28,80 28,84 9.891 60.351.679.100
9/5/2018 25,18 27,22 +10,02% 25,14 27,38 26,70 27,21 27,22 6.274 77.854.344.600
8/5/2018 25,10 24,74 0,00% 24,31 25,27 24,75 24,70 24,76 8.191 31.978.039.400
7/5/2018 24,12 24,74 +3,56% 24,11 25,25 24,79 24,74 24,75 7.131 27.874.006.300
4/5/2018 24,22 23,89 -1,73% 23,89 24,41 24,05 23,89 24,07 5.536 46.909.022.900
3/5/2018 24,40 24,31 -1,06% 23,90 24,55 24,26 24,28 24,34 5.249 24.051.839.000
2/5/2018 24,15 24,57 -0,24% 24,11 24,79 24,52 24,55 24,57 5.761 19.887.700.000
30/4/2018 24,49 24,63 +0,45% 24,37 24,77 24,58 24,63 24,75 8.248 11.775.791.600
27/4/2018 24,45 24,52 +0,29% 24,44 24,80 24,60 24,50 24,52 832 12.495.277.000
26/4/2018 23,84 24,45 +4,04% 23,74 24,45 24,16 24,36 24,45 1.231 22.265.135.600
25/4/2018 23,94 23,50 -3,17% 23,31 23,94 23,60 23,50 23,53 3.681 19.198.712.000
24/4/2018 24,50 24,27 -0,33% 24,02 24,65 24,31 24,12 24,28 1.141 16.086.505.200
23/4/2018 24,25 24,35 -0,33% 23,82 24,37 24,18 24,34 24,35 3.349 15.717.278.400
20/4/2018 24,22 24,43 +0,25% 23,95 24,54 24,32 24,36 24,43 230 14.885.061.800
19/4/2018 24,31 24,37 +1,25% 24,11 24,65 24,41 24,37 24,38 4.856 17.875.104.300
18/4/2018 23,67 24,07 +3,26% 23,29 24,20 23,99 24,07 24,08 8.721 21.252.479.600
17/4/2018 23,04 23,31 +1,83% 22,82 23,37 23,22 23,27 23,31 747 11.324.939.300
16/4/2018 23,71 22,89 -3,54% 22,87 23,74 23,19 22,89 22,91 3.703 23.571.206.400
13/4/2018 24,30 23,73 -2,71% 23,63 24,38 23,92 23,73 23,75 8.092 23.836.072.300
12/4/2018 24,35 24,39 +0,16% 24,22 24,49 24,39 24,38 24,39 6.549 12.318.222.800
11/4/2018 23,70 24,35 +2,31% 23,54 24,44 24,29 0,00 0,00 9.658 14.757.231.500
10/4/2018 23,22 23,80 +3,93% 23,17 23,97 23,57 23,80 23,88 187 14.558.814.700
9/4/2018 23,82 22,90 -2,88% 22,85 23,82 23,11 22,85 22,90 4.274 16.919.113.200
6/4/2018 23,25 23,58 +1,03% 23,13 23,58 23,35 23,50 23,58 2.909 18.651.743.700
5/4/2018 23,31 23,34 +2,73% 23,28 23,93 23,58 23,34 23,46 316 36.025.107.300
4/4/2018 22,29 22,72 -0,35% 22,18 22,81 22,56 22,72 22,74 3.318 23.495.132.900
3/4/2018 22,99 22,80 +0,26% 22,65 23,09 22,82 22,80 22,84 8.249 11.803.889.200
2/4/2018 23,17 22,74 -2,65% 22,56 23,41 22,88 22,72 22,78 1.061 12.652.539.200
29/3/2018 23,02 23,36 +1,43% 23,02 23,49 23,36 23,36 23,38 3.184 18.259.283.500
28/3/2018 23,19 23,03 -1,24% 22,86 23,36 23,01 23,03 23,04 91 10.159.517.000
27/3/2018 24,00 23,32 -2,47% 23,18 24,12 23,64 23,32 23,35 939 16.445.073.100
26/3/2018 24,08 23,91 +0,84% 23,62 24,20 23,87 23,91 23,93 9.072 13.428.964.900
23/3/2018 23,48 23,71 +0,34% 23,41 24,08 23,79 23,71 23,72 3.793 19.512.505.900
22/3/2018 23,66 23,63 -0,55% 23,37 23,92 23,63 23,55 23,63 5.563 22.414.952.500
21/3/2018 22,92 23,76 +3,80% 22,85 23,86 23,60 23,73 23,80 7.792 22.329.884.200
20/3/2018 22,73 22,89 +1,33% 22,73 23,14 22,93 22,83 22,89 2.936 14.337.605.200
19/3/2018 22,95 22,59 -3,34% 22,59 23,17 22,78 22,59 22,62 8.338 15.721.755.800
16/3/2018 23,25 23,37 +1,08% 23,05 23,56 23,36 23,36 23,37 9.804 53.823.301.100
15/3/2018 23,40 23,12 -2,08% 23,01 23,63 23,23 23,12 23,14 4.338 45.135.607.000
14/3/2018 23,90 23,61 -0,25% 23,51 23,94 23,69 23,61 23,68 9.340 14.960.129.700
13/3/2018 24,10 23,67 -0,96% 23,58 24,13 23,81 23,66 23,67 76 12.773.795.800
12/3/2018 24,09 23,90 -0,42% 23,85 24,21 23,98 23,86 23,90 1.021 11.678.616.300
9/3/2018 23,47 24,00 +2,61% 23,23 24,02 23,72 23,95 24,00 3.412 16.086.274.700
8/3/2018 23,52 23,39 +0,13% 23,03 23,53 23,27 23,39 23,40 9.805 13.191.763.200
7/3/2018 23,66 23,36 -1,35% 22,97 23,71 23,27 23,34 23,36 5.287 23.451.619.100
6/3/2018 24,11 23,68 -0,67% 23,60 24,34 23,88 23,66 23,68 6.251 29.585.208.900
5/3/2018 23,18 23,84 +2,85% 23,11 23,96 23,71 23,84 23,85 3.237 20.709.016.300
2/3/2018 22,44 23,18 +1,80% 22,21 23,20 22,78 23,17 23,18 6.691 19.601.527.800
1/3/2018 23,05 22,77 -1,64% 22,50 23,28 22,90 22,75 22,77 4.647 21.693.222.900
28/2/2018 23,20 23,15 +0,13% 22,84 23,47 23,15 23,08 23,15 8.658 81.692.009.800
27/2/2018 23,18 23,12 -0,26% 23,10 23,61 23,30 23,11 23,12 819 22.894.493.900
26/2/2018 22,98 23,18 +2,34% 22,86 23,30 23,11 23,18 23,23 4.447 36.325.496.900
23/2/2018 22,20 22,65 +2,58% 22,12 22,76 22,47 22,64 22,65 1.611 29.422.462.600
22/2/2018 21,51 22,08 +2,99% 21,51 22,26 22,05 22,05 22,08 5.941 18.418.761.300
21/2/2018 21,68 21,44 -1,11% 21,44 22,03 21,75 21,43 21,51 921 24.052.832.500
20/2/2018 21,24 21,68 +1,78% 21,03 21,85 21,62 21,65 21,68 8.147 38.443.347.400
19/2/2018 20,86 21,30 +2,80% 20,82 21,34 21,18 21,27 21,30 8.292 6.272.472.300
16/2/2018 21,00 20,72 -0,05% 20,61 21,05 20,71 20,70 20,72 6.077 14.732.223.700
15/2/2018 20,67 20,73 +1,72% 20,37 20,79 20,64 20,73 20,75 157 17.121.081.300
14/2/2018 20,30 20,38 +1,44% 20,12 20,59 20,38 20,38 20,42 3.808 21.030.152.400
9/2/2018 20,38 20,09 -1,28% 19,67 20,79 20,17 20,09 20,21 1.589 25.872.605.300
8/2/2018 21,01 20,35 -3,00% 20,27 21,22 20,58 20,35 20,41 3.015 14.940.158.800
7/2/2018 21,59 20,98 -2,87% 20,86 21,84 21,27 20,95 20,98 7.877 22.439.835.400
6/2/2018 20,09 21,60 +5,01% 20,05 21,61 21,15 21,59 21,60 9.653 36.607.264.200
5/2/2018 21,27 20,57 -4,50% 20,57 21,51 21,06 20,57 20,66 2.309 18.935.592.100
2/2/2018 21,75 21,54 -2,67% 21,42 22,12 21,68 21,52 21,54 5.234 14.739.929.700
1/2/2018 21,30 22,13 +3,90% 21,21 22,17 21,85 22,09 22,13 201 27.559.316.500
31/1/2018 21,49 21,30 +0,57% 21,30 21,65 21,50 21,30 21,36 3.305 20.458.754.400
30/1/2018 21,53 21,18 -2,44% 20,82 21,59 21,16 21,18 21,19 5.297 42.229.694.300
29/1/2018 21,42 21,71 0,00% 21,16 21,94 21,64 21,71 21,72 9.288 25.776.189.100
26/1/2018 21,03 21,71 +5,24% 20,49 21,77 21,36 21,69 21,71 7.622 36.165.503.900
24/1/2018 19,52 20,63 +6,40% 19,50 20,95 20,22 20,55 20,64 1.026 49.155.707.100
23/1/2018 19,40 19,39 -0,62% 19,14 19,52 19,29 19,32 19,39 2.101 16.327.709.300
22/1/2018 19,21 19,51 +1,04% 19,21 19,57 19,44 19,48 19,51 318 15.056.139.800
19/1/2018 19,50 19,31 -0,67% 19,22 19,62 19,32 19,31 19,33 5.354 7.989.560.800
18/1/2018 19,47 19,44 -0,15% 19,13 19,66 19,36 19,38 19,44 9.615 15.802.131.700
17/1/2018 18,92 19,47 +3,62% 18,86 19,47 19,23 19,47 19,48 4.432 12.537.723.100
16/1/2018 18,45 18,79 +1,79% 18,43 18,93 18,77 18,73 18,79 3.740 13.499.183.500
15/1/2018 18,31 18,46 +0,54% 18,31 18,55 18,47 18,46 18,48 3.793 4.264.137.200
12/1/2018 18,10 18,36 +0,77% 18,02 18,41 18,26 18,36 18,38 9.309 10.072.989.900
11/1/2018 17,89 18,22 +2,47% 17,81 18,27 18,08 18,21 18,22 1.524 18.216.688.900
10/1/2018 18,00 17,78 -1,88% 17,76 18,11 17,92 17,78 17,80 9.233 8.462.425.300
9/1/2018 18,06 18,12 0,00% 18,01 18,27 18,14 18,10 18,12 3.829 11.920.441.100
8/1/2018 17,64 18,12 +1,57% 17,61 18,12 17,98 18,09 18,12 632 8.565.463.500
5/1/2018 17,69 17,84 +0,79% 17,60 17,85 17,79 17,81 17,84 9.633 8.267.880.400
4/1/2018 17,67 17,70 +0,85% 17,63 17,90 17,78 17,70 17,71 4.498 12.123.114.000
3/1/2018 17,24 17,55 +1,27% 17,21 17,67 17,47 17,55 17,58 8.445 17.080.180.000
2/1/2018 16,99 17,33 +2,48% 16,98 17,33 17,22 17,28 17,33 2.155 7.728.899.000
28/12/2017 16,76 16,91 +0,89% 16,76 16,93 16,87 16,89 16,91 431 8.045.465.000
27/12/2017 16,80 16,76 +0,36% 16,73 16,98 16,84 16,74 16,76 7.384 6.927.848.400
26/12/2017 16,50 16,70 +0,66% 16,50 16,78 16,68 16,70 16,72 5.170 6.975.215.000
22/12/2017 16,63 16,59 -0,36% 16,44 16,74 16,61 16,59 16,62 6.483 6.092.726.600
21/12/2017 16,00 16,65 +4,32% 15,99 16,65 16,40 16,62 16,65 9.669 9.842.157.300
20/12/2017 15,80 15,96 +1,27% 15,77 16,00 15,91 15,96 15,97 1.188 6.126.657.100
19/12/2017 15,82 15,76 -0,51% 15,63 15,85 15,76 15,76 15,79 1.310 12.656.629.500
18/12/2017 15,78 15,84 +1,80% 15,73 16,03 15,89 15,84 15,85 2.707 19.324.571.900
15/12/2017 15,81 15,56 -1,58% 15,56 16,06 15,73 15,56 15,66 3.092 27.374.594.500
14/12/2017 15,85 15,81 -0,82% 15,70 16,08 15,88 15,81 15,83 2.140 15.168.248.200
13/12/2017 16,38 15,94 -1,54% 15,83 16,49 16,22 15,94 15,96 1.623 25.109.979.600
12/12/2017 15,98 16,19 +1,38% 15,83 16,19 15,99 16,02 16,19 1.544 14.012.163.500
11/12/2017 15,95 15,97 +0,50% 15,94 16,10 16,02 15,97 16,05 7.233 7.899.011.300
8/12/2017 16,14 15,89 +0,19% 15,89 16,28 15,97 15,88 15,89 9.878 12.692.461.500
7/12/2017 15,81 15,86 -0,88% 15,50 16,11 15,87 15,86 15,87 769 17.217.316.000
6/12/2017 15,90 16,00 +0,50% 15,73 16,23 15,98 16,00 16,04 3.081 12.946.138.200
5/12/2017 16,05 15,92 -1,06% 15,82 16,43 16,11 15,92 15,93 2.696 11.366.623.100
4/12/2017 16,12 16,09 -0,12% 15,91 16,43 16,13 16,09 16,18 1.658 14.694.117.600
1/12/2017 15,94 16,11 +1,00% 15,83 16,31 16,10 16,08 16,11 2.584 9.510.011.700
30/11/2017 15,90 15,95 +0,25% 15,64 16,06 15,88 15,94 15,95 5.822 32.884.006.000
29/11/2017 16,28 15,91 -2,27% 15,80 16,44 15,97 15,90 15,91 1.584 17.681.444.000
28/11/2017 16,34 16,28 -0,25% 16,27 16,50 16,37 16,28 16,30 3.808 10.751.967.100
27/11/2017 16,40 16,32 -1,39% 16,20 16,50 16,30 16,32 16,34 9.597 7.530.436.600
24/11/2017 16,74 16,55 -0,54% 16,48 16,76 16,61 16,54 16,55 7.016 5.772.169.300
23/11/2017 16,50 16,64 +0,85% 16,35 16,66 16,50 16,53 16,64 6.279 3.013.609.300
22/11/2017 16,46 16,50 +0,86% 16,40 16,74 16,52 16,50 16,53 2.738 13.193.910.400
21/11/2017 16,62 16,36 -0,97% 16,29 16,83 16,53 16,32 16,36 1.532 13.424.468.200
17/11/2017 16,48 16,52 +1,04% 16,29 16,63 16,48 16,50 16,52 9.317 8.107.406.200
16/11/2017 16,29 16,35 +1,87% 16,05 16,52 16,33 16,35 16,36 3.445 14.935.361.600
14/11/2017 17,28 16,05 -8,18% 16,00 17,34 16,44 16,05 16,13 3.268 29.322.363.000
13/11/2017 17,53 17,48 -0,29% 17,27 17,61 17,43 17,48 17,49 463 12.411.941.300
10/11/2017 17,46 17,53 +0,17% 17,32 17,61 17,47 17,50 17,54 723 10.155.714.700
9/11/2017 17,57 17,50 -1,35% 17,50 17,78 17,63 17,50 17,53 1.071 10.887.478.800
8/11/2017 17,31 17,74 +2,72% 17,27 17,74 17,50 17,68 17,74 1.041 14.725.788.200
7/11/2017 17,99 17,27 -4,59% 17,26 18,06 17,60 17,27 17,29 2.215 25.300.825.500
6/11/2017 17,80 18,10 +2,20% 17,70 18,14 17,93 18,08 18,10 1.599 13.608.159.100
3/11/2017 17,66 17,71 +0,97% 17,42 17,80 17,59 17,71 17,75 4.318 15.328.586.600
1/11/2017 17,66 17,54 +0,69% 17,54 17,78 17,63 17,54 17,60 9.225 16.535.057.100
31/10/2017 17,42 17,42 +0,40% 17,28 17,55 17,43 17,41 17,42 2.769 12.487.290.400
30/10/2017 17,26 17,35 -0,29% 17,16 17,63 17,42 17,35 17,36 1.627 24.985.205.100
27/10/2017 17,12 17,40 +1,75% 17,02 17,61 17,42 17,39 17,40 3.496 13.695.344.600
26/10/2017 17,02 17,10 +0,47% 16,97 17,23 17,09 17,09 17,10 8.262 10.454.118.400
25/10/2017 16,86 17,02 +1,01% 16,78 17,05 16,92 17,01 17,02 1.868 15.113.018.500
24/10/2017 16,50 16,85 +2,12% 16,50 16,89 16,73 16,85 16,89 1.301 14.144.777.900
23/10/2017 16,63 16,50 -0,30% 16,48 16,63 16,54 16,50 16,54 683 9.053.492.900
20/10/2017 16,55 16,55 +0,30% 16,54 16,70 16,63 16,55 16,59 6.585 8.419.484.400
19/10/2017 16,50 16,50 -0,66% 16,34 16,55 16,45 16,50 16,52 7.682 8.132.057.400
18/10/2017 16,67 16,61 0,00% 16,56 16,75 16,62 16,61 16,62 5.033 10.837.029.600
17/10/2017 16,66 16,61 -0,18% 16,48 16,71 16,59 16,60 16,61 1.006 7.511.753.300
16/10/2017 16,60 16,64 +0,36% 16,53 16,81 16,63 16,63 16,64 2.775 9.012.456.200
13/10/2017 16,70 16,58 -0,36% 16,54 16,85 16,64 16,56 16,58 1.403 17.138.283.000
11/10/2017 16,75 16,64 -0,48% 16,53 16,78 16,63 16,63 16,64 1.762 9.713.523.700
10/10/2017 16,68 16,72 +1,46% 16,54 16,76 16,66 16,71 16,72 8.727 10.242.638.400
9/10/2017 16,26 16,48 +0,67% 16,20 16,48 16,33 16,47 16,48 6.796 5.792.424.900
6/10/2017 16,35 16,37 -1,21% 16,17 16,40 16,30 16,33 16,37 1.807 11.497.113.000
5/10/2017 16,49 16,57 +1,59% 16,45 16,79 16,65 16,55 16,57 6.941 14.597.175.500
4/10/2017 16,50 16,31 -1,98% 16,24 16,62 16,41 16,30 16,31 1.295 14.336.962.400
3/10/2017 16,10 16,64 +4,65% 16,04 16,66 16,46 16,60 16,64 1.119 21.547.772.600
2/10/2017 15,77 15,90 +0,57% 15,62 15,90 15,77 15,89 15,90 9.651 8.475.442.500
29/9/2017 16,07 15,81 -0,63% 15,81 16,09 15,91 15,81 15,87 6.259 8.780.005.500
28/9/2017 15,99 15,91 +0,19% 15,76 16,13 15,94 15,91 15,92 2.992 10.107.524.900
27/9/2017 16,27 15,88 -1,61% 15,73 16,30 15,95 15,88 15,95 37 13.786.182.000
26/9/2017 16,33 16,14 -1,10% 16,14 16,44 16,26 16,14 16,18 9.735 18.204.148.700
25/9/2017 16,29 16,32 +0,74% 16,17 16,44 16,29 16,32 16,33 6.652 10.260.679.700
22/9/2017 16,10 16,20 +0,12% 15,84 16,31 16,16 16,20 16,21 6.564 7.700.100.700
21/9/2017 16,32 16,18 -1,22% 16,05 16,43 16,23 16,15 16,18 964 13.394.037.900
20/9/2017 15,85 16,38 +3,80% 15,65 16,38 16,08 16,33 16,38 4.910 18.226.950.400
19/9/2017 15,75 15,78 +0,32% 15,57 15,83 15,71 15,75 15,78 5.530 7.169.565.100
18/9/2017 15,62 15,73 +0,96% 15,53 15,84 15,70 15,71 15,73 9.841 8.894.991.900
15/9/2017 15,71 15,58 -0,45% 15,54 15,86 15,63 15,58 15,70 9.141 28.777.331.500
14/9/2017 15,60 15,65 -0,19% 15,58 15,94 15,75 15,65 15,67 8.411 8.531.068.500
13/9/2017 15,48 15,68 +1,82% 15,38 15,75 15,61 15,67 15,68 729 11.073.294.400
12/9/2017 15,51 15,40 -0,77% 15,40 15,70 15,55 15,40 15,41 7.891 7.793.315.000
11/9/2017 15,38 15,52 +2,17% 15,26 15,55 15,44 15,48 15,52 1.775 11.585.960.600
8/9/2017 15,61 15,19 -2,00% 15,10 15,77 15,29 15,19 15,20 2.063 11.084.998.000
6/9/2017 15,15 15,50 +4,38% 15,04 15,57 15,35 15,50 15,51 8.125 18.590.127.100
5/9/2017 15,01 14,85 +0,88% 14,73 15,15 14,91 14,85 14,86 8.720 16.166.025.900
4/9/2017 14,59 14,72 +0,82% 14,50 14,72 14,65 14,66 14,72 7.337 4.714.706.100
1/9/2017 14,19 14,60 +4,51% 14,14 14,72 14,51 14,59 14,60 4.207 25.076.313.000
31/8/2017 14,00 13,97 +0,65% 13,86 14,20 13,99 13,97 14,05 1.512 50.386.693.200
30/8/2017 14,26 13,88 -2,94% 13,85 14,34 14,05 13,88 13,89 1.359 18.415.574.000
29/8/2017 14,33 14,30 -0,69% 14,21 14,36 14,28 14,30 14,32 7.997 14.701.572.600
28/8/2017 14,60 14,40 -0,55% 14,28 14,63 14,38 14,38 14,40 6.963 11.298.495.600
25/8/2017 14,42 14,48 +0,56% 14,42 14,58 14,49 14,48 14,49 4.725 4.415.237.200
24/8/2017 14,38 14,40 +0,56% 14,27 14,46 14,38 14,40 14,41 6.397 6.182.835.500
23/8/2017 14,40 14,32 +0,07% 14,10 14,43 14,32 14,32 14,38 7.309 7.892.625.600
22/8/2017 14,15 14,31 +3,70% 14,07 14,36 14,26 14,31 14,32 9.059 14.045.096.000
21/8/2017 14,10 13,80 -1,71% 13,75 14,10 13,84 13,79 13,80 5.989 8.665.211.100
18/8/2017 13,68 14,04 +3,24% 13,62 14,07 13,92 14,02 14,04 1.679 12.828.026.100
17/8/2017 13,58 13,60 +0,15% 13,53 13,79 13,65 13,60 13,61 6.149 6.724.330.300
16/8/2017 13,68 13,58 -0,29% 13,57 13,86 13,71 13,58 13,59 9.779 12.246.978.900
15/8/2017 13,61 13,62 +0,15% 13,55 13,78 13,66 13,62 13,68 8.533 7.584.105.300
14/8/2017 13,50 13,60 +0,67% 13,40 13,74 13,59 13,59 13,60 8.746 8.071.594.800
11/8/2017 13,55 13,51 -0,81% 13,36 13,63 13,48 13,48 13,51 1.004 9.644.558.100
10/8/2017 13,98 13,62 -2,51% 13,55 14,09 13,75 13,62 13,63 7.642 7.177.087.800
9/8/2017 13,90 13,97 +0,50% 13,80 14,01 13,90 13,97 13,98 7.430 5.947.937.400
8/8/2017 14,00 13,90 -0,86% 13,90 14,19 14,01 13,88 13,90 9.683 8.877.808.800
7/8/2017 13,81 14,02 +0,86% 13,81 14,05 13,96 14,02 14,03 1.033 8.817.333.000
4/8/2017 13,90 13,90 +0,58% 13,73 13,94 13,85 13,90 13,91 5.872 5.728.092.900
3/8/2017 14,10 13,82 -1,50% 13,79 14,18 13,91 13,81 13,82 8.073 6.916.209.300
2/8/2017 13,71 14,03 +2,56% 13,66 14,19 14,00 14,03 14,06 8.956 11.072.210.600
1/8/2017 13,72 13,68 -0,87% 13,56 13,81 13,67 13,67 13,68 9.415 7.369.397.500
31/7/2017 13,72 13,80 +1,17% 13,56 13,83 13,72 13,79 13,80 720 11.704.079.400
28/7/2017 13,55 13,64 +0,22% 13,50 13,73 13,63 13,64 13,65 7.093 6.188.375.600
27/7/2017 13,65 13,61 +0,52% 13,51 13,70 13,63 13,61 13,64 7.840 5.497.425.400
26/7/2017 13,82 13,54 -1,67% 13,53 13,84 13,65 13,54 13,55 6.732 6.119.533.900
25/7/2017 13,55 13,77 +2,53% 13,45 13,83 13,74 13,76 13,77 6.370 7.210.324.400
24/7/2017 13,41 13,43 +1,05% 13,37 13,57 13,43 13,43 13,44 4.803 5.832.858.600
21/7/2017 13,59 13,29 -2,49% 13,26 13,59 13,37 13,28 13,29 4.968 5.028.963.100
20/7/2017 13,89 13,63 -1,52% 13,58 13,94 13,72 13,62 13,63 5.474 6.932.733.000
19/7/2017 13,68 13,84 +1,76% 13,58 13,84 13,72 13,81 13,84 7.249 9.317.287.200
18/7/2017 13,54 13,60 +1,12% 13,40 13,60 13,51 13,55 13,60 7.160 12.235.450.000
17/7/2017 13,58 13,45 -1,25% 13,41 13,64 13,49 13,45 13,46 5.977 5.258.261.500
14/7/2017 13,57 13,62 +0,52% 13,49 13,67 13,59 13,61 13,62 6.343 6.151.791.200
13/7/2017 13,60 13,55 -0,22% 13,42 13,70 13,56 13,54 13,55 578 7.367.680.000
12/7/2017 13,40 13,58 +3,90% 13,20 13,62 13,46 13,58 13,59 1.904 20.586.186.700
11/7/2017 12,74 13,07 +2,91% 12,61 13,21 13,00 13,06 13,07 6.977 8.895.604.800
10/7/2017 12,64 12,70 +0,16% 12,47 12,76 12,67 12,70 12,72 9.979 5.921.686.700
7/7/2017 12,91 12,68 -1,93% 12,53 12,94 12,67 12,67 12,68 5.142 9.639.131.300
6/7/2017 13,16 12,93 -1,00% 12,82 13,22 12,97 12,92 12,93 1.658 10.220.643.600
5/7/2017 13,22 13,06 -1,95% 13,01 13,37 13,15 13,06 13,08 609 8.940.108.900
4/7/2017 13,32 13,32 +0,30% 13,24 13,35 13,30 13,31 13,32 2.643 1.802.568.200
3/7/2017 13,25 13,28 +0,61% 13,07 13,36 13,26 13,27 13,28 6.439 5.860.365.200
30/6/2017 13,11 13,20 +1,46% 12,99 13,30 13,18 13,20 13,25 7.061 6.338.602.300
29/6/2017 13,05 13,01 +1,01% 12,91 13,13 13,01 12,99 13,01 6.263 5.227.441.000
28/6/2017 13,01 12,88 -0,85% 12,75 13,09 12,92 12,88 12,92 8.033 6.989.094.500
27/6/2017 13,18 12,99 -0,76% 12,92 13,36 13,11 12,99 13,00 8.629 7.595.386.500
26/6/2017 13,08 13,09 +1,55% 12,98 13,20 13,11 13,09 13,10 8.460 7.621.573.700
23/6/2017 13,10 12,89 -1,23% 12,81 13,12 12,93 12,89 12,93 7.310 10.646.089.100
22/6/2017 12,93 13,05 +2,11% 12,82 13,07 12,97 13,05 13,06 2.648 10.363.039.000
21/6/2017 13,00 12,78 -1,77% 12,65 13,24 12,90 12,77 12,78 8.661 7.752.386.700
20/6/2017 13,16 13,01 -2,40% 12,81 13,22 13,00 12,99 13,01 5.311 14.907.252.000
19/6/2017 13,45 13,33 -1,19% 13,29 13,52 13,39 13,33 13,34 1.922 10.705.821.100
16/6/2017 13,46 13,49 -0,37% 13,13 13,55 13,44 13,43 13,49 7.015 41.625.723.100
14/6/2017 13,86 13,54 -2,38% 13,48 13,98 13,65 13,53 13,54 4.933 18.863.461.600
13/6/2017 13,83 13,87 +0,65% 13,65 13,91 13,81 13,86 13,87 7.506 5.551.938.300
12/6/2017 13,90 13,78 0,00% 13,65 13,93 13,79 13,77 13,78 4.533 12.578.647.800
9/6/2017 13,73 13,78 +0,58% 13,70 13,96 13,81 13,77 13,78 1.981 9.660.242.400
8/6/2017 13,68 13,70 +0,15% 13,56 13,87 13,67 13,70 13,73 3.562 13.272.308.900
7/6/2017 14,10 13,68 -2,22% 13,66 14,16 13,80 13,68 13,71 3.842 10.487.763.800
6/6/2017 13,97 13,99 +0,07% 13,75 14,07 13,91 13,98 13,99 5.531 15.037.468.300
5/6/2017 13,61 13,98 +1,75% 13,61 14,00 13,89 13,97 13,98 8.593 5.775.825.500
2/6/2017 13,54 13,74 +1,48% 13,45 13,79 13,62 13,72 13,74 9.002 5.998.812.100
1/6/2017 13,83 13,54 -0,59% 13,54 14,00 13,78 13,53 13,61 2.104 15.868.157.000
31/5/2017 14,12 13,62 -3,88% 13,62 14,16 13,74 13,62 13,67 290 22.724.412.700
30/5/2017 14,38 14,17 -1,32% 14,15 14,49 14,30 14,16 14,17 8.845 8.120.738.000
29/5/2017 14,69 14,36 -1,31% 14,36 14,69 14,44 14,36 14,37 6.500 4.767.480.700
26/5/2017 14,20 14,55 +0,62% 14,18 14,67 14,49 14,54 14,55 8.203 13.662.538.300
25/5/2017 14,80 14,46 -2,36% 14,45 15,17 14,65 14,46 14,47 4.785 10.208.546.900
24/5/2017 14,63 14,81 +2,70% 14,48 14,98 14,79 14,80 14,81 4.134 15.418.077.300
23/5/2017 14,29 14,42 +0,77% 14,24 14,49 14,40 14,39 14,42 2.937 9.726.973.100
22/5/2017 14,26 14,31 -0,69% 14,03 14,45 14,24 14,30 14,33 8.530 20.136.409.000
19/5/2017 14,71 14,41 +0,98% 14,41 14,95 14,59 14,41 14,48 7.457 28.123.930.400
18/5/2017 12,90 14,27 -11,37% 12,90 14,87 14,38 14,27 14,34 1.655 78.539.986.300
17/5/2017 16,10 16,10 -0,56% 16,00 16,27 16,12 16,10 16,13 288 9.044.879.000
16/5/2017 16,34 16,19 0,00% 15,95 16,34 16,13 16,17 16,19 8.804 12.877.495.500
15/5/2017 16,21 16,19 +1,63% 16,14 16,36 16,24 16,19 16,20 2.577 12.330.860.800
12/5/2017 16,10 15,93 +3,98% 15,74 16,16 15,95 15,93 15,94 9.385 23.842.090.200
11/5/2017 15,43 15,32 -0,20% 15,25 15,53 15,35 15,30 15,32 8.265 6.818.101.100
10/5/2017 15,06 15,35 +3,16% 15,00 15,50 15,29 15,34 15,35 2.479 11.144.298.300
9/5/2017 14,84 14,88 +1,09% 14,61 14,95 14,82 14,85 14,89 9.687 9.416.884.200
8/5/2017 14,71 14,72 -0,61% 14,62 15,05 14,78 14,72 14,75 8.339 10.016.848.300
5/5/2017 14,09 14,81 +5,33% 14,09 14,81 14,59 14,76 14,81 1.667 13.874.579.000
4/5/2017 14,30 14,06 -2,70% 14,02 14,45 14,12 14,06 14,12 9.543 20.811.286.600
3/5/2017 14,44 14,45 +0,63% 14,28 14,61 14,48 14,45 14,46 2.604 15.042.333.500
2/5/2017 14,39 14,36 0,00% 14,23 14,70 14,50 14,34 14,36 9.705 13.534.700.000
28/4/2017 14,19 14,36 +1,13% 14,15 14,64 14,42 14,34 14,36 8.439 7.770.948.000
27/4/2017 14,45 14,20 -1,53% 13,98 14,57 14,19 14,16 14,20 6.922 7.370.999.900
26/4/2017 14,53 14,42 -1,77% 14,42 14,96 14,62 14,42 14,48 2.185 12.301.875.000
25/4/2017 14,33 14,68 +2,02% 14,18 14,71 14,55 14,63 14,68 1.698 10.136.065.800
24/4/2017 14,52 14,39 +0,84% 14,25 14,57 14,42 14,37 14,43 870 7.047.924.800
20/4/2017 14,25 14,27 +1,57% 14,08 14,40 14,24 14,25 14,27 2.128 10.419.674.000
19/4/2017 14,58 14,05 -2,84% 13,95 14,63 14,29 14,02 14,05 255 11.451.480.700
18/4/2017 14,58 14,46 -1,30% 14,35 14,71 14,54 14,44 14,46 1.847 11.236.725.200
17/4/2017 14,64 14,65 +0,96% 14,32 14,65 14,55 14,65 14,66 9.798 11.881.926.200
13/4/2017 15,10 14,51 -4,48% 14,51 15,19 14,81 14,51 14,55 867 8.014.454.800
12/4/2017 15,20 15,19 -0,39% 15,14 15,39 15,24 15,18 15,19 4.868 17.248.951.100
11/4/2017 15,65 15,25 -2,43% 15,10 15,67 15,33 15,25 15,27 5.227 14.698.830.900
10/4/2017 15,50 15,63 +1,69% 15,36 15,65 15,53 15,60 15,63 9.406 13.999.178.000
7/4/2017 15,38 15,37 +0,59% 15,24 15,52 15,39 15,36 15,37 1.806 10.277.234.500
6/4/2017 15,25 15,28 -0,33% 15,04 15,55 15,29 15,26 15,28 3.354 12.536.516.800
5/4/2017 15,61 15,33 -0,65% 15,17 15,75 15,46 15,25 15,33 5.503 17.758.704.500
4/4/2017 15,25 15,43 +0,72% 15,13 15,50 15,35 15,43 15,44 8.151 6.829.646.600
3/4/2017 15,16 15,32 +1,12% 15,12 15,37 15,25 15,26 15,32 9.061 10.030.505.300
31/3/2017 15,08 15,15 +0,33% 14,97 15,34 15,19 15,15 15,20 7.215 8.399.297.500
30/3/2017 15,28 15,10 -0,40% 14,99 15,28 15,11 15,07 15,10 5.860 9.345.896.600
29/3/2017 14,65 15,16 +3,27% 14,62 15,19 15,05 15,13 15,16 9.259 11.445.130.400
28/3/2017 14,47 14,68 +1,73% 14,41 14,69 14,60 14,66 14,68 5.085 18.301.718.500
27/3/2017 14,02 14,43 +1,83% 13,69 14,44 14,12 14,41 14,43 3.305 8.498.517.500
24/3/2017 14,32 14,17 +0,21% 13,99 14,39 14,19 14,17 14,18 4.337 14.367.546.200
23/3/2017 14,06 14,14 -0,07% 13,96 14,44 14,20 14,14 14,15 9.233 14.894.581.700
22/3/2017 13,81 14,15 +3,28% 13,75 14,27 14,04 14,15 14,16 3.945 20.208.642.000
21/3/2017 14,22 13,70 -3,39% 13,48 14,22 13,70 13,68 13,70 5.091 14.714.784.600
20/3/2017 13,65 14,18 +2,38% 13,65 14,24 14,03 14,17 14,18 9.414 13.489.073.900
17/3/2017 14,54 13,85 -3,69% 13,72 14,56 13,90 13,81 13,85 8.656 57.952.752.600
16/3/2017 14,76 14,38 -2,51% 14,29 14,85 14,44 14,36 14,38 3.760 10.017.327.100
15/3/2017 14,59 14,75 +2,64% 14,28 14,76 14,60 14,73 14,75 245 23.357.602.400
14/3/2017 14,73 14,37 -3,75% 14,10 14,78 14,36 14,37 14,39 8.852 12.992.902.100
13/3/2017 14,90 14,93 +0,95% 14,66 14,96 14,85 14,93 14,94 2.909 8.445.933.400
10/3/2017 15,05 14,79 -0,14% 14,63 15,23 14,83 14,79 14,83 7.984 15.439.779.100
9/3/2017 14,74 14,81 -0,60% 14,43 14,92 14,72 14,81 14,82 3.609 14.488.264.600
8/3/2017 15,95 14,90 -6,17% 14,88 15,95 15,25 14,89 14,90 4.324 19.569.415.000
7/3/2017 15,89 15,88 0,00% 15,84 16,18 15,94 15,88 15,89 6.550 10.775.412.100
6/3/2017 15,87 15,88 -0,44% 15,74 16,11 15,86 15,88 15,89 5.884 9.372.594.900
3/3/2017 15,99 15,95 +0,63% 15,80 16,05 15,94 15,95 15,96 110 8.852.066.100
2/3/2017 16,44 15,85 -3,53% 15,78 16,44 16,03 15,82 15,86 9.664 16.671.326.000
1/3/2017 16,37 16,43 +2,94% 16,30 16,57 16,44 16,43 16,45 3.081 11.070.207.200
24/2/2017 16,28 15,96 -3,16% 15,90 16,35 16,03 15,95 15,96 6.760 14.398.295.100
23/2/2017 16,86 16,48 -0,72% 16,30 16,98 16,55 16,48 16,49 4.446 14.436.802.100
22/2/2017 17,13 16,60 -3,26% 16,48 17,13 16,66 16,60 16,61 5.026 14.533.303.400
21/2/2017 17,28 17,16 +0,47% 17,03 17,43 17,21 17,16 17,17 130 16.246.512.000
20/2/2017 16,81 17,08 +2,15% 16,78 17,21 16,98 17,08 17,09 6.209 3.631.962.800
17/2/2017 16,83 16,72 -1,47% 16,69 16,98 16,75 16,72 16,80 9.413 9.294.021.600
16/2/2017 16,89 16,97 +0,65% 16,81 17,05 16,95 16,91 16,97 4.001 16.888.667.100
15/2/2017 16,97 16,86 +0,30% 16,73 17,04 16,86 16,85 16,86 9.273 20.664.332.400
14/2/2017 16,62 16,81 +1,51% 16,58 17,00 16,80 16,81 16,82 3.829 18.174.508.400
13/2/2017 16,50 16,56 +1,28% 16,45 16,75 16,58 16,54 16,56 7.535 13.337.370.400
10/2/2017 16,05 16,35 +2,44% 16,05 16,44 16,27 16,34 16,35 7.942 15.468.255.300
9/2/2017 16,19 15,96 -0,87% 15,91 16,32 16,06 15,95 15,96 3.554 11.725.027.200
8/2/2017 15,88 16,10 +2,09% 15,40 16,10 15,81 16,09 16,10 2.302 25.950.637.000
7/2/2017 16,15 15,77 -1,25% 15,75 16,18 15,90 15,76 15,77 8.045 9.360.474.700
6/2/2017 16,36 15,97 -2,26% 15,91 16,51 16,08 15,96 15,97 466 13.441.458.900
3/2/2017 15,98 16,34 +2,77% 15,83 16,34 16,17 16,30 16,34 9.668 18.807.938.300
2/2/2017 16,22 15,90 -1,36% 15,85 16,45 16,07 15,90 15,91 6.642 14.599.311.600
1/2/2017 16,48 16,12 -0,43% 16,01 16,70 16,25 16,12 16,13 2.098 12.256.085.400
31/1/2017 16,30 16,19 +0,31% 16,15 16,69 16,34 16,17 16,19 9.651 13.367.403.600
30/1/2017 17,07 16,14 -5,50% 16,14 17,07 16,44 16,14 16,22 4.879 11.894.199.200
27/1/2017 17,51 17,08 -1,78% 16,98 17,51 17,14 17,07 17,08 4.455 14.551.247.100
26/1/2017 17,73 17,39 -1,92% 17,35 17,81 17,55 17,38 17,39 3.068 18.427.092.900
24/1/2017 18,00 17,73 -1,39% 17,73 18,32 17,97 17,73 17,75 3.186 13.855.055.600
23/1/2017 17,74 17,98 +0,84% 17,59 18,07 17,86 17,98 18,02 242 8.723.848.900
20/1/2017 18,13 17,83 -0,56% 17,83 18,25 18,03 17,83 17,87 2.390 11.532.356.800
19/1/2017 18,19 17,93 -0,55% 17,78 18,19 17,96 17,93 17,95 5.244 6.826.710.200
18/1/2017 18,17 18,03 -0,77% 17,94 18,20 18,07 18,03 18,05 8.455 6.714.437.700
17/1/2017 18,32 18,17 -0,44% 18,15 18,38 18,25 18,17 18,20 8.516 9.568.013.000
16/1/2017 18,42 18,25 +0,16% 18,12 18,42 18,23 18,22 18,25 4.481 4.112.107.900
13/1/2017 18,33 18,22 -0,71% 18,08 18,42 18,22 18,22 18,24 9.543 7.518.099.800
12/1/2017 18,77 18,35 +1,66% 18,30 18,85 18,50 18,35 18,38 5.974 14.561.246.000
11/1/2017 17,79 18,05 +2,50% 17,50 18,09 17,85 18,02 18,07 2.074 10.570.636.200
10/1/2017 17,62 17,61 +1,67% 17,52 17,87 17,68 17,59 17,61 2.590 10.964.061.300
9/1/2017 17,58 17,32 -0,97% 17,21 17,64 17,44 17,32 17,37 8.573 9.023.993.100
6/1/2017 17,77 17,49 -1,52% 17,35 17,87 17,53 17,48 17,49 7.662 7.436.183.200
5/1/2017 17,61 17,76 +2,25% 17,60 17,94 17,78 17,76 17,77 8.855 10.920.764.000
4/1/2017 17,60 17,37 -1,19% 17,21 17,76 17,46 17,37 17,41 1.876 10.922.167.200
3/1/2017 16,79 17,58 +6,35% 16,77 17,81 17,47 17,57 17,58 6.684 17.668.150.500
2/1/2017 16,70 16,53 -2,42% 16,52 16,79 16,60 16,53 16,56 2.973 2.956.808.300
29/12/2016 17,01 16,94 -0,24% 16,63 17,11 16,87 16,94 16,95 9.029 7.377.164.000
28/12/2016 16,70 16,98 +1,74% 16,58 17,10 16,93 16,98 16,99 7.620 7.158.271.600
27/12/2016 16,90 16,69 -0,24% 16,53 16,96 16,68 16,65 16,69 5.572 6.656.355.000
26/12/2016 16,75 16,73 +0,97% 16,65 16,83 16,75 16,73 16,77 1.467 1.872.079.600
23/12/2016 16,35 16,57 +1,35% 16,29 16,73 16,55 16,57 16,60 1.972 9.018.637.900
22/12/2016 16,71 16,35 -1,21% 16,19 16,74 16,35 16,33 16,37 5.312 17.236.398.400
21/12/2016 16,78 16,55 -0,54% 16,36 16,86 16,60 16,55 16,57 2.828 11.385.704.100
20/12/2016 16,75 16,64 -0,18% 16,42 16,95 16,62 16,64 16,65 1.888 12.468.293.700
19/12/2016 17,36 16,67 -3,19% 16,62 17,39 16,88 16,67 16,68 9.338 8.080.600.100
16/12/2016 17,60 17,22 -1,20% 17,20 17,63 17,30 17,22 17,33 2.571 23.351.033.200
15/12/2016 17,60 17,43 -0,91% 17,02 17,69 17,30 17,58 17,72 8.955 17.979.055.500
14/12/2016 18,25 17,59 -3,51% 17,59 18,35 17,86 17,59 17,72 4.456 25.115.974.600
13/12/2016 18,34 18,23 -0,65% 17,96 18,57 18,28 18,23 18,26 9.950 16.604.160.700
12/12/2016 18,40 18,35 +0,88% 18,25 18,73 18,47 18,30 18,35 4.258 16.002.749.700
9/12/2016 18,51 18,19 -0,93% 18,13 18,67 18,37 18,19 18,20 9.872 18.588.115.500
8/12/2016 18,48 18,36 +0,22% 17,96 18,52 18,28 18,34 18,36 6.624 18.019.480.200
7/12/2016 18,67 18,32 -1,56% 18,19 18,76 18,41 18,31 18,32 2.753 23.675.975.900
6/12/2016 18,18 18,61 +3,27% 17,89 18,66 18,35 18,61 18,62 5.921 29.223.176.900
5/12/2016 18,74 18,02 -3,38% 17,88 18,92 18,26 18,00 18,02 3.720 20.344.246.400
2/12/2016 17,85 18,65 +2,42% 17,57 18,71 18,26 18,65 18,66 5.473 28.872.345.100
1/12/2016 18,47 18,21 -1,41% 18,03 19,14 18,59 18,16 18,21 6.731 46.720.191.100
30/11/2016 17,81 18,47 +10,60% 17,74 18,60 18,26 18,46 18,47 8.744 33.863.753.700
29/11/2016 17,65 16,70 -5,28% 16,63 17,65 16,92 16,70 16,73 3.932 12.975.519.400
28/11/2016 17,44 17,63 +0,28% 17,41 17,83 17,65 17,63 17,65 1.213 12.101.148.100
25/11/2016 17,11 17,58 +0,11% 17,11 17,72 17,44 17,44 17,58 8.322 8.697.980.700
24/11/2016 17,88 17,56 -1,35% 17,56 17,97 17,79 17,56 17,76 5.430 7.361.610.400
23/11/2016 17,55 17,80 +0,62% 17,35 17,99 17,73 17,73 17,80 2.944 16.112.868.400
22/11/2016 17,60 17,69 +2,49% 17,10 17,72 17,50 17,61 17,69 2.318 13.107.747.400
21/11/2016 16,85 17,26 +5,12% 16,69 17,27 17,06 17,17 17,26 2.756 20.106.985.800
18/11/2016 16,46 16,42 -0,24% 16,19 16,68 16,44 16,42 16,45 1.255 12.786.341.300
17/11/2016 17,21 16,46 -2,89% 16,42 17,42 16,83 16,43 16,46 3.852 14.226.675.500
16/11/2016 16,99 16,95 +4,18% 16,47 17,16 16,84 16,88 16,95 8.265 17.294.823.300
14/11/2016 16,00 16,27 -0,37% 15,80 16,37 16,10 16,27 16,28 3.663 24.971.270.500
11/11/2016 16,85 16,33 -5,82% 16,05 17,86 16,93 16,30 16,33 1.535 56.867.579.800
10/11/2016 18,43 17,34 -4,99% 17,14 18,86 17,80 17,34 17,45 9.641 33.333.871.500
9/11/2016 17,27 18,25 +0,94% 17,06 18,46 17,84 18,25 18,38 6.274 45.526.845.700
8/11/2016 18,30 18,08 -1,31% 17,85 18,55 18,21 18,08 18,10 659 12.223.666.700
7/11/2016 17,99 18,32 +6,82% 17,76 18,40 18,08 18,31 18,33 4.053 17.615.889.400
4/11/2016 17,40 17,15 -0,12% 17,03 17,55 17,26 17,15 17,18 7.771 19.333.445.100
3/11/2016 17,71 17,17 -4,24% 17,17 18,03 17,48 17,17 17,23 6.599 20.890.250.900
1/11/2016 18,72 17,93 -3,81% 17,71 18,81 18,15 17,92 17,94 91 23.401.712.700
31/10/2016 19,13 18,64 -2,56% 18,34 19,29 18,72 18,64 18,70 9.208 24.491.423.800
28/10/2016 19,11 19,13 -0,62% 19,00 19,44 19,17 19,05 19,13 1.573 20.074.292.300
27/10/2016 19,22 19,25 +0,21% 19,06 19,55 19,30 19,24 19,25 7.783 20.305.661.800
26/10/2016 18,80 19,21 +1,27% 18,72 19,37 19,05 19,16 19,21 3.767 24.514.467.000
25/10/2016 19,47 18,97 -2,12% 18,75 19,55 19,02 18,97 18,98 9.743 19.535.131.000
24/10/2016 19,52 19,38 +0,31% 19,07 19,72 19,35 19,38 19,39 4.932 32.289.102.800
21/10/2016 19,00 19,32 +1,90% 18,74 19,35 19,14 19,27 19,32 2.938 21.908.716.900
20/10/2016 18,77 18,96 -0,16% 18,48 18,96 18,73 18,96 18,98 4.793 20.747.071.400
19/10/2016 19,07 18,99 +1,06% 18,85 19,24 19,02 18,92 18,99 7.233 21.209.586.300
18/10/2016 18,55 18,79 +2,06% 18,46 18,95 18,72 18,79 18,80 3.504 28.100.340.400
17/10/2016 17,90 18,41 +2,85% 17,73 18,41 18,11 18,32 18,41 9.833 18.293.240.200
14/10/2016 17,69 17,90 +2,29% 17,59 17,92 17,83 17,90 17,91 4.841 20.166.422.100
13/10/2016 17,04 17,50 +2,46% 16,71 17,59 17,30 17,48 17,50 3.726 20.646.132.900
11/10/2016 17,47 17,08 -2,34% 16,78 17,50 17,06 17,07 17,08 1.348 16.673.987.000
10/10/2016 17,12 17,49 +3,19% 17,10 17,63 17,48 17,45 17,49 9.100 23.035.801.700
7/10/2016 16,90 16,95 +0,89% 16,72 17,11 16,95 16,92 16,95 5.664 21.361.043.800
6/10/2016 16,20 16,80 +4,35% 16,15 16,89 16,59 16,78 16,80 2.683 20.313.999.200
5/10/2016 15,82 16,10 +3,14% 15,80 16,27 16,06 16,08 16,10 3.874 20.688.078.300
4/10/2016 15,62 15,61 +0,13% 15,43 15,75 15,59 15,61 15,64 5.646 18.845.368.300
3/10/2016 15,29 15,59 +2,97% 15,18 15,65 15,51 15,54 15,59 3.022 14.402.644.500
30/9/2016 15,22 15,14 +0,46% 15,02 15,45 15,27 15,14 15,25 675 15.570.790.900
29/9/2016 15,27 15,07 -1,70% 14,98 15,49 15,23 15,07 15,09 2.811 13.962.451.900
28/9/2016 14,80 15,33 +4,64% 14,62 15,41 15,14 15,32 15,33 3.073 15.372.095.600
27/9/2016 14,70 14,65 -0,34% 14,18 14,72 14,47 14,63 14,65 4.188 11.862.646.400
26/9/2016 14,90 14,70 -1,80% 14,66 14,96 14,79 14,68 14,70 702 9.765.809.800
23/9/2016 15,43 14,97 -3,67% 14,80 15,50 15,03 14,96 14,97 5.316 18.627.683.200
22/9/2016 15,65 15,54 +1,30% 15,46 15,76 15,57 15,51 15,54 5.038 15.209.924.800
21/9/2016 15,15 15,34 +1,93% 15,00 15,39 15,20 15,34 15,35 650 21.224.800.900
20/9/2016 15,21 15,05 +1,07% 15,02 15,46 15,18 15,05 15,09 3.888 18.233.145.100
19/9/2016 15,19 14,89 -0,07% 14,84 15,32 15,05 14,89 14,93 9.902 8.872.361.700
16/9/2016 15,20 14,90 -2,55% 14,89 15,26 15,00 14,90 14,92 2.986 18.077.004.700
15/9/2016 15,16 15,29 +2,34% 15,02 15,57 15,34 15,29 15,37 1.655 14.278.571.300
14/9/2016 15,00 14,94 +0,88% 14,77 15,28 14,95 14,94 14,99 7.241 14.891.843.000
13/9/2016 15,69 14,81 -7,61% 14,76 15,88 15,23 14,81 14,85 4.787 20.493.699.200
12/9/2016 15,44 16,03 +3,42% 15,40 16,10 15,90 15,96 16,03 5.557 15.197.793.900
9/9/2016 16,05 15,50 -5,43% 15,50 16,15 15,78 15,50 15,61 4.934 14.348.683.300
8/9/2016 16,05 16,39 +2,44% 15,96 16,45 16,27 16,33 16,39 4.747 15.096.678.300
6/9/2016 16,00 16,00 -0,50% 15,71 16,00 15,86 15,96 16,00 3.072 21.797.559.900
5/9/2016 15,82 16,08 +2,88% 15,82 16,14 16,02 16,05 16,08 7.189 5.747.173.100
2/9/2016 15,15 15,63 +5,11% 15,13 15,68 15,54 15,62 15,63 5.684 19.658.508.100
1/9/2016 14,79 14,87 +0,88% 14,64 15,13 14,89 14,87 14,91 619 16.852.809.900
31/8/2016 15,30 14,74 -2,90% 14,61 15,44 14,84 14,74 14,75 7.857 19.144.108.700
30/8/2016 15,35 15,18 -0,07% 15,18 15,57 15,32 15,17 15,18 2.956 13.952.344.800
29/8/2016 14,95 15,19 +1,54% 14,82 15,42 15,20 15,19 15,21 5.250 14.718.056.300
26/8/2016 14,94 14,96 +0,74% 14,76 15,16 14,94 14,93 14,96 5.582 14.274.983.800
25/8/2016 14,70 14,85 +1,43% 14,62 14,93 14,80 14,83 14,85 1.874 10.093.591.300
24/8/2016 14,75 14,64 -1,94% 14,61 15,05 14,76 14,64 14,67 9.023 11.838.988.000
23/8/2016 14,56 14,93 +3,18% 14,49 15,17 14,93 14,92 14,93 3.923 14.262.136.000
22/8/2016 14,90 14,47 -3,92% 14,42 14,93 14,58 14,46 14,47 1.286 11.665.549.400
19/8/2016 15,07 15,06 -0,79% 14,93 15,27 15,14 15,05 15,13 317 8.136.957.800
18/8/2016 14,99 15,18 +1,81% 14,93 15,40 15,20 15,17 15,23 3.843 17.172.314.600
17/8/2016 14,54 14,91 +1,71% 14,42 14,98 14,76 14,91 14,95 7.911 15.853.266.100
16/8/2016 14,63 14,66 +0,96% 14,29 14,86 14,60 14,66 14,69 4.185 13.543.633.900
15/8/2016 14,02 14,52 +4,39% 13,97 14,54 14,35 14,50 14,52 7.229 17.231.856.900
12/8/2016 13,60 13,91 +1,68% 13,60 14,22 14,01 13,91 13,94 5.173 13.453.201.600
11/8/2016 13,20 13,68 +3,95% 13,16 13,74 13,53 13,68 13,69 6.565 11.679.327.600
10/8/2016 13,79 13,16 -3,80% 13,13 13,80 13,30 13,15 13,16 975 10.785.430.300
9/8/2016 13,75 13,68 -0,51% 13,47 13,99 13,70 13,68 13,69 3.407 20.388.290.200
8/8/2016 13,38 13,75 +3,70% 13,38 13,93 13,73 13,74 13,75 2.062 11.114.660.900
5/8/2016 13,66 13,26 -2,28% 13,23 13,68 13,33 13,25 13,26 5.039 10.127.698.700
4/8/2016 13,55 13,57 +0,15% 13,41 13,73 13,56 13,51 13,57 1.954 15.073.214.700
3/8/2016 13,05 13,55 +4,47% 12,84 13,57 13,24 13,49 13,55 7.897 14.994.138.400
2/8/2016 13,19 12,97 -1,67% 12,92 13,56 13,10 12,97 12,98 7.908 13.659.977.700
1/8/2016 14,04 13,19 -5,85% 13,19 14,20 13,46 13,18 13,19 5.847 14.591.388.500
29/7/2016 13,57 14,01 +5,02% 13,57 14,16 13,87 14,01 14,08 2.231 19.718.381.400
28/7/2016 13,48 13,34 -1,91% 13,18 13,55 13,32 13,32 13,34 177 8.464.168.700
27/7/2016 13,86 13,60 -1,02% 13,58 13,95 13,67 13,58 13,60 6.401 16.809.885.700
26/7/2016 13,68 13,74 -0,15% 13,58 13,84 13,73 13,73 13,74 3.216 11.013.025.900
25/7/2016 13,98 13,76 +0,07% 13,64 14,10 13,81 13,75 13,76 109 10.787.562.500
22/7/2016 13,85 13,75 -0,36% 13,56 13,86 13,74 13,75 13,79 9.996 7.320.547.400
21/7/2016 13,58 13,80 +1,10% 13,58 13,95 13,76 13,73 13,80 8.477 7.721.981.800
20/7/2016 13,81 13,65 -1,30% 13,54 13,88 13,65 13,63 13,65 212 10.446.198.000
19/7/2016 13,71 13,83 +1,24% 13,56 13,95 13,79 13,83 13,84 8.382 11.673.361.600
18/7/2016 13,15 13,66 +3,33% 13,09 13,79 13,52 13,64 13,66 1.348 16.813.811.500
15/7/2016 13,35 13,22 -0,75% 13,10 13,48 13,25 13,22 13,27 9.637 14.457.239.100
14/7/2016 13,35 13,32 +2,54% 12,97 13,39 13,24 13,32 13,34 2.343 14.905.630.100
13/7/2016 13,06 12,99 -2,26% 12,57 13,18 12,88 12,99 13,00 6.475 14.856.381.300
12/7/2016 13,15 13,29 +3,10% 13,11 13,48 13,29 13,28 13,29 2.274 14.545.196.800
11/7/2016 12,50 12,89 +4,80% 12,40 12,89 12,78 12,86 12,89 4.805 11.453.831.100
8/7/2016 12,23 12,30 +2,76% 12,13 12,48 12,30 12,29 12,30 3.267 10.342.035.200
7/7/2016 11,91 11,97 +2,40% 11,80 12,62 12,19 11,93 11,97 9.693 23.265.810.400
6/7/2016 11,15 11,69 +3,09% 11,01 11,74 11,37 11,68 11,69 4.943 9.685.242.500
5/7/2016 11,72 11,34 -5,66% 11,22 11,85 11,37 11,33 11,34 1.566 8.329.571.900
4/7/2016 12,11 12,02 -0,33% 11,99 12,33 12,12 12,02 12,05 3.345 2.542.246.200
1/7/2016 11,55 12,06 +4,78% 11,42 12,14 11,96 12,06 12,10 2.430 11.404.349.800
30/6/2016 11,45 11,51 -0,52% 11,25 11,55 11,44 11,44 11,51 9.743 11.217.598.800
29/6/2016 11,48 11,57 +2,84% 11,31 11,79 11,60 11,56 11,57 2.456 10.511.993.000
28/6/2016 11,23 11,25 +4,17% 11,06 11,42 11,22 11,21 11,25 8.605 11.931.232.700
27/6/2016 11,43 10,80 -5,51% 10,63 11,52 10,85 10,75 10,78 9.258 21.396.078.100
24/6/2016 11,20 11,43 -5,15% 11,04 11,61 11,34 11,41 11,43 268 17.500.184.600
23/6/2016 11,92 12,05 +3,43% 11,83 12,07 11,95 12,03 12,05 4.892 11.276.599.500
22/6/2016 12,01 11,65 -2,43% 11,65 12,26 11,94 11,65 11,74 3.255 12.111.538.700
21/6/2016 11,70 11,94 +1,79% 11,37 12,00 11,74 11,94 11,95 3.983 10.529.115.900
20/6/2016 11,72 11,73 +2,99% 11,60 11,97 11,80 11,73 11,77 9.156 15.649.835.300
17/6/2016 11,01 11,39 +5,76% 11,01 11,50 11,35 11,35 11,39 7.351 16.150.351.300
16/6/2016 10,54 10,77 +1,22% 10,31 10,77 10,59 10,71 10,77 9.314 12.381.471.600
15/6/2016 10,46 10,64 +1,53% 10,39 10,99 10,69 10,64 10,68 7.537 19.681.579.900
14/6/2016 10,79 10,48 -3,14% 10,30 10,99 10,53 10,45 10,48 181 12.656.731.000
13/6/2016 10,88 10,82 -1,90% 10,70 11,13 10,87 10,80 10,82 5.442 9.535.221.600
10/6/2016 11,39 11,03 -6,13% 11,03 11,53 11,20 11,03 11,13 5.227 11.871.929.000
9/6/2016 11,96 11,75 -2,49% 11,62 12,02 11,78 11,75 11,78 3.546 7.719.060.500
8/6/2016 11,25 12,05 +8,27% 11,25 12,13 11,83 12,05 12,07 1.392 15.710.104.600
7/6/2016 10,75 11,13 +3,06% 10,68 11,28 11,10 11,13 11,14 5.282 14.486.571.100
6/6/2016 10,98 10,80 -0,09% 10,74 11,04 10,88 10,79 10,80 9.414 8.795.786.400
3/6/2016 10,79 10,81 +1,03% 10,67 10,99 10,78 10,76 10,81 2.858 8.780.331.200
2/6/2016 10,38 10,70 +2,79% 10,20 10,75 10,53 10,63 10,70 6.341 9.209.924.500
1/6/2016 10,15 10,41 +2,26% 9,95 10,52 10,27 10,40 10,41 6.526 11.078.935.500
31/5/2016 10,60 10,18 -3,78% 10,18 10,95 10,37 10,18 10,30 6.622 19.522.372.600
30/5/2016 10,45 10,58 +0,86% 10,25 10,92 10,57 10,58 10,64 4.380 2.800.181.800
27/5/2016 10,85 10,49 -5,50% 10,46 11,00 10,70 10,49 10,51 7.151 7.451.567.900
25/5/2016 11,13 11,10 +0,09% 10,99 11,42 11,18 11,10 11,15 4.409 12.211.827.300
24/5/2016 11,30 11,09 +0,45% 10,92 11,50 11,13 11,06 11,09 7.672 10.798.579.600
23/5/2016 10,90 11,04 -2,56% 10,84 11,23 11,03 10,99 11,05 7.841 11.421.634.400
20/5/2016 11,76 11,33 -1,56% 11,33 12,15 11,65 11,33 11,38 3.734 13.407.985.400
19/5/2016 11,90 11,51 -4,16% 11,12 11,91 11,44 11,51 11,52 6.085 10.770.860.600
18/5/2016 12,20 12,01 -3,15% 12,01 12,54 12,24 12,01 12,04 9.413 13.884.419.600
17/5/2016 12,66 12,40 -1,12% 12,23 12,78 12,53 12,38 12,40 6.746 12.161.113.300
16/5/2016 12,24 12,54 +3,47% 12,24 12,92 12,65 12,54 12,60 6.007 10.104.918.800
13/5/2016 12,78 12,12 -4,64% 11,91 12,96 12,24 12,12 12,19 8.873 15.261.187.500
12/5/2016 13,06 12,71 -1,55% 12,60 13,35 12,93 12,70 12,83 2.514 11.276.701.500
11/5/2016 13,05 12,91 +0,47% 12,56 13,34 13,00 12,91 12,92 2.883 11.348.325.900
10/5/2016 12,43 12,85 +6,46% 12,27 12,85 12,62 12,81 12,85 5.482 10.565.786.100
9/5/2016 12,93 12,07 -6,65% 11,64 12,94 12,02 12,05 12,07 1.976 18.021.099.300
6/5/2016 12,35 12,93 +2,29% 12,27 13,13 12,85 12,91 12,93 8.319 8.042.752.200
5/5/2016 13,43 12,64 -2,47% 12,35 13,54 12,92 12,62 12,65 1.362 11.312.572.800
4/5/2016 12,90 12,96 +1,09% 12,80 13,30 13,02 12,96 13,03 3.177 12.336.026.800
3/5/2016 13,20 12,82 -3,39% 12,69 13,20 12,90 12,82 12,85 9.839 10.553.172.500
2/5/2016 13,33 13,27 0,00% 12,84 13,53 13,23 13,27 13,28 931 10.424.143.600
29/4/2016 13,75 13,27 -2,21% 13,11 13,84 13,35 13,27 13,30 4.185 15.802.101.900
28/4/2016 13,46 13,57 +1,27% 13,28 13,97 13,66 13,55 13,57 4.045 17.894.011.000
27/4/2016 12,98 13,40 +4,85% 12,91 13,47 13,24 13,37 13,41 4.290 25.210.821.900
26/4/2016 12,48 12,78 +3,40% 12,39 12,94 12,75 12,77 12,78 6.588 12.253.337.500
25/4/2016 12,80 12,36 -4,19% 12,23 13,10 12,47 12,33 12,36 4.452 10.923.419.100
22/4/2016 12,14 12,90 +4,54% 12,14 13,21 12,91 12,88 12,90 6.038 22.155.832.100
20/4/2016 12,10 12,34 -0,16% 12,03 12,61 12,36 12,34 12,36 2.446 28.181.557.900
19/4/2016 11,92 12,36 +5,01% 11,80 12,48 12,30 12,35 12,36 8.759 17.146.850.000
18/4/2016 11,88 11,77 -1,26% 11,09 12,30 11,80 11,77 11,79 859 18.010.429.500
15/4/2016 11,59 11,92 +3,92% 11,29 12,25 11,88 11,91 11,92 3.882 19.273.347.300
14/4/2016 11,94 11,47 -3,04% 11,31 12,11 11,61 11,47 11,54 2.964 18.630.368.100
13/4/2016 11,71 11,83 +4,23% 11,39 12,07 11,76 11,83 11,84 4 25.550.155.400
12/4/2016 10,62 11,35 +8,93% 10,55 11,52 11,07 11,35 11,36 5.727 17.844.343.400
11/4/2016 10,60 10,42 -0,67% 10,36 10,75 10,52 10,42 10,43 9.103 22.021.347.300
8/4/2016 10,40 10,49 +5,53% 10,38 10,67 10,50 10,49 10,50 6.431 18.083.784.500
7/4/2016 9,99 9,94 +2,16% 9,73 10,06 9,87 9,86 9,94 80 7.646.108.400
6/4/2016 9,76 9,73 -0,92% 9,71 10,16 9,89 9,73 9,79 7.249 14.046.740.100
5/4/2016 9,52 9,82 +2,29% 9,39 10,07 9,83 9,81 9,85 8.616 14.637.865.300
4/4/2016 10,16 9,60 -8,83% 9,52 10,45 9,94 9,59 9,60 3.014 15.583.523.000
1/4/2016 10,31 10,53 -0,94% 10,12 10,61 10,42 10,53 10,55 405 14.632.320.900
31/3/2016 10,63 10,63 -0,65% 10,48 10,90 10,63 10,56 10,63 5.804 16.682.512.000
30/3/2016 10,90 10,70 +0,66% 10,63 11,29 10,94 10,68 10,70 3.873 22.771.077.400
29/3/2016 10,50 10,63 0,00% 10,23 10,94 10,66 10,61 10,63 5.565 15.767.378.200
28/3/2016 10,45 10,63 +6,41% 9,99 10,73 10,44 10,60 10,63 7.266 13.539.815.800
24/3/2016 9,66 9,99 +0,71% 9,36 10,18 9,83 9,97 9,99 2.640 14.297.293.500
23/3/2016 10,20 9,92 -5,34% 9,86 10,33 10,03 9,92 9,95 4.598 14.109.215.500
22/3/2016 10,00 10,48 +2,24% 9,85 10,59 10,33 10,48 10,50 9.252 22.123.440.300
21/3/2016 10,19 10,25 -0,49% 10,03 10,49 10,25 10,24 10,25 1.007 10.647.965.700
18/3/2016 10,55 10,30 -1,34% 9,84 10,59 10,20 10,24 10,30 4.422 28.016.240.300
17/3/2016 10,52 10,44 +8,75% 10,02 10,66 10,42 10,42 10,44 860 38.149.093.900
16/3/2016 8,91 9,60 +7,74% 8,77 9,69 9,39 9,59 9,60 219 20.523.582.600
15/3/2016 8,99 8,91 -6,60% 8,71 9,17 8,91 8,91 8,92 3.585 24.020.870.700
14/3/2016 10,16 9,54 -5,45% 9,52 10,19 9,65 9,54 9,59 9.804 15.845.918.000
11/3/2016 9,80 10,09 +2,85% 9,57 10,25 9,99 10,05 10,10 5.827 14.224.869.300
10/3/2016 9,83 9,81 +2,62% 9,23 9,94 9,62 9,80 9,81 542 30.147.345.100
9/3/2016 9,96 9,56 -0,93% 9,40 10,09 9,68 9,56 9,61 5.968 27.907.839.100
8/3/2016 9,90 9,65 -2,62% 9,37 10,52 9,79 9,64 9,65 9.241 35.101.454.800
7/3/2016 10,20 9,91 -0,70% 9,67 10,40 9,98 9,91 9,98 3.169 22.769.492.400
4/3/2016 10,50 9,98 +9,55% 9,50 10,51 9,95 9,91 9,98 9.936 52.687.895.000
3/3/2016 8,30 9,11 +12,47% 8,23 9,36 8,91 9,10 9,11 469 45.344.853.400
2/3/2016 7,47 8,10 +7,00% 7,38 8,14 7,86 8,09 8,10 9.133 15.250.453.400
1/3/2016 7,59 7,57 +2,99% 7,21 7,67 7,48 7,57 7,61 8.193 16.415.869.300
29/2/2016 7,15 7,35 +6,68% 7,10 7,48 7,32 7,35 7,38 7.418 13.085.698.000
26/2/2016 7,24 6,89 -1,29% 6,87 7,35 7,06 6,89 6,90 7.488 7.709.688.200
25/2/2016 6,96 6,98 -0,71% 6,85 7,30 7,05 6,98 6,99 6.378 9.401.310.700
24/2/2016 6,83 7,03 -0,71% 6,74 7,15 6,93 7,02 7,03 2.956 9.833.517.800
23/2/2016 7,26 7,08 -4,45% 7,03 7,75 7,24 7,08 7,10 8.517 14.801.187.800
22/2/2016 6,71 7,41 +16,14% 6,65 7,42 7,14 7,39 7,41 9.824 15.801.230.500
19/2/2016 6,53 6,38 -3,33% 6,31 6,55 6,41 6,38 6,39 5.246 6.412.174.100
18/2/2016 6,80 6,60 -2,65% 6,58 7,07 6,73 6,60 6,61 2.808 9.922.580.600
17/2/2016 6,41 6,78 +7,79% 6,41 6,97 6,74 6,78 6,81 2.085 16.722.472.900
16/2/2016 6,44 6,29 -2,18% 6,29 6,66 6,41 6,29 6,31 1.367 8.787.932.200
15/2/2016 6,52 6,43 +1,90% 6,43 6,60 6,49 6,43 6,50 8.174 2.482.774.900
12/2/2016 6,17 6,31 +6,77% 6,06 6,42 6,27 6,31 6,36 909 8.905.376.100
11/2/2016 5,89 5,91 -3,43% 5,78 6,05 5,92 5,91 5,92 3.068 7.586.724.200
10/2/2016 6,04 6,12 -4,23% 6,02 6,21 6,11 6,11 6,12 5.793 7.228.653.400
5/2/2016 6,61 6,39 -4,20% 6,39 6,82 6,59 6,39 6,40 1.012 9.294.583.600
4/2/2016 6,30 6,67 +7,93% 6,06 7,00 6,60 6,67 6,72 7.915 18.381.114.600
3/2/2016 6,10 6,18 +2,66% 5,93 6,32 6,15 6,18 6,20 3.301 9.826.749.600
2/2/2016 6,38 6,02 -8,51% 6,02 6,55 6,20 6,02 6,09 8.284 8.478.884.400
1/2/2016 6,81 6,58 -5,05% 6,55 7,04 6,71 6,58 6,60 2.502 11.916.752.700
29/1/2016 6,61 6,93 +6,29% 6,41 6,97 6,84 6,93 6,94 5.680 19.899.103.200
28/1/2016 6,70 6,52 -0,31% 6,23 7,36 6,68 6,52 6,53 4.499 17.108.052.100
27/1/2016 5,98 6,54 +9,73% 5,90 6,79 6,42 6,54 6,60 9.654 13.803.804.700
26/1/2016 6,10 5,96 -4,03% 5,86 6,24 6,00 5,96 6,00 2.591 7.831.944.500
22/1/2016 6,60 6,21 -1,27% 6,21 6,76 6,54 6,20 6,21 2.373 17.271.003.100
21/1/2016 5,94 6,29 +6,07% 5,91 6,47 6,24 6,28 6,29 7.878 12.302.301.600
20/1/2016 5,93 5,93 -3,58% 5,67 5,99 5,84 5,93 5,94 9.224 7.426.636.900
19/1/2016 6,68 6,15 -2,38% 6,15 6,68 6,31 6,14 6,15 4.695 8.435.023.400
18/1/2016 6,76 6,30 -6,11% 6,30 6,77 6,46 6,30 6,31 5.135 3.709.897.700
15/1/2016 6,94 6,71 -7,19% 6,61 7,04 6,79 6,71 6,72 3.811 11.204.522.600
14/1/2016 6,80 7,23 +6,32% 6,60 7,28 7,04 7,23 7,24 4.500 10.296.421.500
13/1/2016 7,18 6,80 -2,86% 6,80 7,28 7,00 6,80 6,83 3.797 10.011.662.900
12/1/2016 7,62 7,00 -7,65% 6,83 7,64 7,08 7,00 7,01 1.993 11.185.382.500
11/1/2016 7,89 7,58 -3,56% 7,52 7,89 7,66 7,58 7,61 4.854 6.481.178.000
8/1/2016 8,00 7,86 +0,38% 7,68 8,04 7,84 7,81 7,86 6.960 8.440.612.000
7/1/2016 7,72 7,83 -2,85% 7,65 8,07 7,84 7,83 7,88 656 8.455.388.300
6/1/2016 8,22 8,06 -4,62% 8,06 8,25 8,14 8,06 8,10 4.789 8.068.728.600
5/1/2016 8,73 8,45 -2,54% 8,35 8,89 8,49 8,40 8,45 2.789 7.772.142.200
4/1/2016 8,31 8,67 +1,17% 8,31 8,96 8,69 8,67 8,68 9.666 14.709.570.000
30/12/2015 8,57 8,57 0,00% 8,37 8,63 8,53 8,55 8,57 8.874 7.380.348.600
29/12/2015 8,71 8,57 -0,46% 8,51 8,89 8,68 8,53 8,57 1.136 4.499.804.800
28/12/2015 8,87 8,61 -3,04% 8,57 8,87 8,62 8,61 8,65 2.966 4.710.010.300
23/12/2015 8,74 8,88 +3,98% 8,70 8,98 8,84 8,83 8,88 8.543 9.811.035.000
22/12/2015 8,41 8,54 +2,77% 8,19 8,60 8,47 8,54 8,55 3.008 6.353.507.000
21/12/2015 8,67 8,31 -4,04% 8,18 8,75 8,41 8,29 8,31 9.704 8.490.070.700
18/12/2015 8,51 8,66 -1,81% 8,51 8,84 8,66 8,65 8,66 3.567 14.245.670.300
17/12/2015 9,20 8,82 -1,45% 8,82 9,36 9,03 8,82 8,85 424 10.366.115.700
16/12/2015 8,99 8,95 -1,65% 8,74 9,09 8,97 8,95 8,98 1.881 8.803.908.400
15/12/2015 8,89 9,10 +3,76% 8,88 9,14 9,04 9,10 9,12 7.082 7.490.458.400
14/12/2015 8,79 8,77 -0,90% 8,61 8,93 8,79 8,77 8,78 7.366 10.858.880.000
11/12/2015 9,02 8,85 -3,80% 8,84 9,39 8,98 8,85 8,89 7.790 18.258.972.100
10/12/2015 9,30 9,20 -2,75% 9,07 9,46 9,27 9,20 9,21 9.891 21.372.332.900
9/12/2015 8,90 9,46 +10,77% 8,78 9,65 9,38 9,46 9,50 8.692 21.770.092.800
8/12/2015 8,65 8,54 -1,16% 8,36 8,74 8,54 8,53 8,54 6.757 10.662.664.200
7/12/2015 9,21 8,64 -5,37% 8,62 9,27 8,81 8,63 8,64 9.664 13.597.081.500
4/12/2015 9,75 9,13 -6,84% 9,05 10,00 9,26 9,13 9,17 336 20.510.879.100
3/12/2015 9,94 9,80 +3,48% 9,62 10,30 9,94 9,80 9,81 4.883 25.392.252.400
2/12/2015 9,27 9,47 +2,49% 9,10 9,47 9,31 9,45 9,47 8.829 17.201.997.000
1/12/2015 9,35 9,24 -1,81% 9,21 9,56 9,34 9,23 9,24 3.989 12.931.533.000
30/11/2015 9,25 9,41 +0,86% 9,12 9,71 9,46 9,41 9,48 3.376 29.559.777.200
27/11/2015 9,60 9,33 -3,81% 9,33 9,69 9,45 9,33 9,35 5.465 12.025.613.200
26/11/2015 9,69 9,70 +0,41% 9,59 9,88 9,72 9,68 9,70 6.291 6.736.701.300
25/11/2015 10,17 9,66 -7,56% 9,66 10,28 9,89 9,66 9,75 4.767 18.385.568.100
24/11/2015 9,81 10,45 +6,09% 9,80 10,58 10,30 10,45 10,47 6.676 16.756.532.000
23/11/2015 9,65 9,85 +3,58% 9,50 9,87 9,77 9,83 9,85 3.269 13.964.044.100
19/11/2015 9,73 9,51 -0,11% 9,23 9,73 9,47 9,45 9,51 6.957 17.007.102.000
18/11/2015 9,45 9,52 +1,06% 9,43 9,80 9,60 9,45 9,52 7.341 11.824.870.500
17/11/2015 9,50 9,42 +0,43% 9,30 9,64 9,47 9,42 9,49 8.804 13.001.330.500
16/11/2015 8,84 9,38 +6,83% 8,84 9,40 9,21 9,37 9,38 3.950 15.471.328.500
13/11/2015 8,90 8,78 -2,66% 8,67 9,10 8,85 8,78 8,82 3.783 27.831.356.100
12/11/2015 9,17 9,02 -2,59% 9,02 9,31 9,15 9,01 9,02 7.826 10.913.450.500
11/11/2015 9,31 9,26 +0,54% 9,16 9,52 9,30 9,26 9,29 4.367 15.638.150.500
10/11/2015 9,23 9,21 -0,65% 9,09 9,34 9,18 9,21 9,22 456 11.204.025.600
9/11/2015 9,53 9,27 -3,24% 9,26 9,74 9,35 9,27 9,29 6.087 13.512.798.400
6/11/2015 9,84 9,58 -3,23% 9,41 9,94 9,62 9,57 9,58 9.960 10.320.349.600
5/11/2015 9,90 9,90 +0,10% 9,66 10,10 9,90 9,89 9,90 6.885 9.096.387.200
4/11/2015 10,57 9,89 -6,34% 9,87 10,80 10,26 9,89 9,92 7.734 14.082.538.500
3/11/2015 9,58 10,56 +12,58% 9,51 10,56 10,08 10,54 10,56 4.790 19.453.955.000
30/10/2015 9,25 9,38 +0,86% 9,18 9,53 9,36 9,38 9,40 3.423 8.734.859.200
29/10/2015 9,28 9,30 -1,06% 9,28 9,80 9,46 9,30 9,35 1.641 13.140.988.000
28/10/2015 9,21 9,40 +1,73% 9,20 9,72 9,47 9,38 9,43 8.389 15.077.951.000
27/10/2015 9,60 9,24 -3,85% 9,22 9,63 9,31 9,24 9,25 4.880 8.687.890.800
26/10/2015 9,75 9,61 -0,83% 9,51 9,88 9,62 9,60 9,61 4.997 6.966.458.300
23/10/2015 10,05 9,69 -0,92% 9,64 10,05 9,77 9,69 9,70 6.054 11.993.707.600
22/10/2015 9,55 9,78 +3,06% 9,54 9,91 9,77 9,78 9,79 8.684 10.509.207.300
21/10/2015 9,70 9,49 -3,16% 9,40 9,79 9,52 9,49 9,50 559 9.284.750.000
20/10/2015 9,80 9,80 +1,34% 9,63 10,00 9,80 9,76 9,80 3.944 12.220.991.700
19/10/2015 9,69 9,67 -0,31% 9,43 9,71 9,61 9,62 9,67 7.178 11.464.261.700
16/10/2015 9,65 9,70 +0,41% 9,43 9,87 9,67 9,69 9,70 6.538 10.813.242.800
15/10/2015 9,68 9,66 +1,05% 9,23 9,71 9,46 9,64 9,66 4.583 13.305.142.300
14/10/2015 9,76 9,56 -2,85% 9,50 10,00 9,65 9,56 9,57 9.231 28.347.831.900
13/10/2015 10,23 9,84 -8,12% 9,78 10,33 10,01 9,83 9,84 2.302 17.885.508.700
9/10/2015 11,08 10,71 -0,37% 10,58 11,18 10,79 10,68 10,71 2.771 29.466.192.100
8/10/2015 10,44 10,75 +3,37% 10,14 10,95 10,60 10,75 10,77 8.245 19.679.449.500
7/10/2015 10,45 10,40 +5,16% 10,18 11,00 10,50 10,40 10,44 3.997 31.621.754.000
6/10/2015 9,58 9,89 +5,21% 9,50 10,13 9,87 9,89 9,96 5.001 15.559.066.500
5/10/2015 9,36 9,40 +2,73% 9,27 9,77 9,46 9,40 9,41 8.979 15.713.401.900
2/10/2015 8,34 9,15 +9,32% 8,27 9,38 8,89 9,15 9,17 9.285 19.268.680.200
1/10/2015 8,70 8,37 -1,99% 8,29 8,86 8,56 8,37 8,39 854 13.263.780.000
30/9/2015 8,60 8,54 +8,79% 8,20 8,62 8,44 8,54 8,56 5.548 27.344.103.900
29/9/2015 7,71 7,85 +2,35% 7,71 8,17 7,93 7,85 7,89 814 15.144.547.900
28/9/2015 8,01 7,67 -5,07% 7,66 8,05 7,76 7,67 7,70 7.230 9.132.579.100
25/9/2015 8,40 8,08 -2,65% 7,98 8,61 8,20 8,08 8,10 6.812 13.699.940.400
24/9/2015 8,06 8,30 +0,48% 8,00 8,60 8,24 8,30 8,35 3.412 15.208.935.700
23/9/2015 8,40 8,26 -1,08% 8,06 8,59 8,31 8,26 8,32 2.017 16.869.626.700
22/9/2015 8,51 8,35 -3,13% 8,16 8,52 8,34 8,35 8,36 4.897 9.086.617.200
21/9/2015 8,97 8,62 -3,25% 8,62 9,05 8,81 8,62 8,67 1.768 7.470.047.800
18/9/2015 9,20 8,91 -3,99% 8,80 9,25 8,94 8,86 8,91 8.698 17.270.737.300
17/9/2015 9,39 9,28 -2,11% 9,22 9,60 9,40 9,28 9,30 473 18.023.526.800
16/9/2015 8,88 9,48 +8,59% 8,84 9,57 9,33 9,47 9,48 4.783 17.719.469.700
15/9/2015 8,90 8,73 -1,13% 8,64 9,03 8,83 8,73 8,80 7.927 11.145.384.600
14/9/2015 8,84 8,83 +0,23% 8,57 9,00 8,76 8,83 8,87 7.975 14.494.847.700
11/9/2015 9,20 8,81 -5,37% 8,81 9,30 8,94 8,81 8,85 861 14.987.424.200
10/9/2015 9,15 9,31 -3,82% 9,15 9,57 9,38 9,31 9,34 799 23.156.839.000
9/9/2015 10,20 9,68 -3,68% 9,68 10,39 9,86 9,68 9,69 7.214 27.659.066.900

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.