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

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

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

Tempo Gráfico: 10 Anos

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
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
8/9/2015 10,17 10,05 +1,52% 9,94 10,27 10,05 10,05 10,06 5.294 16.941.332.700
4/9/2015 10,10 9,90 -3,32% 9,90 10,33 10,06 9,90 9,92 4.792 16.497.381.200
3/9/2015 10,33 10,24 +0,39% 10,04 10,83 10,39 10,24 10,26 3.954 30.999.503.100
2/9/2015 10,18 10,20 +2,51% 9,64 10,29 10,05 10,19 10,20 4.268 35.104.732.200
1/9/2015 10,18 9,95 -6,31% 9,89 10,52 10,15 9,95 9,97 1.003 21.862.131.800
31/8/2015 10,00 10,62 +3,31% 9,83 10,79 10,44 10,62 10,64 2.148 35.558.967.000
28/8/2015 9,91 10,28 +1,18% 9,91 10,84 10,43 10,28 10,30 8.727 38.087.244.200
27/8/2015 9,39 10,16 +11,28% 9,33 10,20 9,92 10,16 10,17 7.261 27.127.568.900
26/8/2015 9,15 9,13 +2,82% 8,87 9,22 9,09 9,12 9,13 3.521 23.131.315.600
25/8/2015 9,14 8,88 +2,07% 8,85 9,33 9,03 8,88 8,90 3.233 22.099.156.900
24/8/2015 8,50 8,70 -5,43% 8,35 9,18 8,79 8,70 8,72 807 30.976.770.300
21/8/2015 9,54 9,20 -5,06% 9,19 9,59 9,34 9,20 9,24 8.897 16.927.613.700
20/8/2015 9,64 9,69 -0,82% 9,53 10,00 9,70 9,69 9,70 338 15.230.799.000
19/8/2015 10,02 9,77 -2,50% 9,60 10,13 9,80 9,77 9,80 5.467 17.014.961.800
18/8/2015 10,22 10,02 -1,76% 9,83 10,30 10,05 10,02 10,11 5.098 15.406.917.700
17/8/2015 10,31 10,20 -1,45% 10,20 10,46 10,32 10,20 10,25 7.519 13.381.989.700
14/8/2015 10,64 10,35 -2,17% 10,35 10,80 10,50 10,35 10,38 4.483 9.100.643.600
13/8/2015 11,02 10,58 -4,08% 10,58 11,12 10,75 10,58 10,59 2.639 10.154.902.000
12/8/2015 10,95 11,03 +0,55% 10,81 11,22 10,98 11,01 11,03 1.215 20.236.915.300
11/8/2015 10,93 10,97 -0,36% 10,49 10,97 10,75 10,97 10,98 7.248 14.873.931.400
10/8/2015 10,75 11,01 +3,77% 10,46 11,12 10,93 11,01 11,05 5.289 16.895.493.300
7/8/2015 11,30 10,61 -7,42% 10,60 11,70 10,95 10,61 10,64 4.827 24.190.161.400
6/8/2015 10,90 11,46 +4,28% 10,69 11,50 11,25 11,44 11,46 1.549 30.029.926.900
5/8/2015 11,40 10,99 -1,08% 10,97 11,64 11,23 10,98 10,99 2 14.355.413.500
4/8/2015 11,03 11,11 +1,18% 11,03 11,51 11,23 11,11 11,15 56 14.304.653.000
3/8/2015 11,51 10,98 -5,18% 10,85 11,55 11,06 10,97 10,98 9.308 24.553.827.100
31/7/2015 11,58 11,58 +0,52% 11,39 11,85 11,62 11,58 11,64 2.374 18.189.744.900
30/7/2015 11,90 11,52 -2,37% 11,28 12,06 11,53 11,52 11,55 5.892 14.748.957.500
29/7/2015 11,01 11,80 +7,47% 10,94 11,86 11,58 11,75 11,80 8.474 21.601.217.900
28/7/2015 10,62 10,98 +5,37% 10,57 11,32 10,93 10,98 10,99 2.736 24.151.559.700
27/7/2015 10,97 10,42 -6,04% 10,42 11,05 10,70 10,42 10,46 6.000 19.682.332.100
24/7/2015 11,38 11,09 -1,77% 10,83 11,42 11,03 11,08 11,09 9.935 17.494.870.600
23/7/2015 11,30 11,29 -0,79% 11,16 11,72 11,36 11,29 11,30 8.217 21.306.928.500
22/7/2015 11,72 11,38 -3,97% 11,35 11,84 11,50 11,38 11,39 8.948 15.310.454.000
21/7/2015 11,97 11,85 -0,08% 11,68 12,41 11,97 11,82 11,85 3.661 18.488.780.200
20/7/2015 12,67 11,86 -6,02% 11,83 12,77 12,16 11,86 11,88 3.273 17.059.303.900
17/7/2015 13,20 12,62 -4,90% 12,61 13,28 12,81 12,62 12,64 6.043 18.334.194.700
16/7/2015 13,31 13,27 +0,68% 13,19 13,41 13,28 13,27 13,29 1.292 8.592.617.600
15/7/2015 13,46 13,18 -2,44% 13,12 13,58 13,31 13,15 13,18 8.418 17.878.345.700
14/7/2015 13,18 13,51 +1,81% 13,05 13,62 13,40 13,49 13,51 5.181 11.355.522.300
13/7/2015 13,35 13,27 0,00% 13,01 13,38 13,21 13,26 13,27 4.099 9.788.243.300
10/7/2015 13,41 13,27 +2,23% 13,21 13,49 13,31 13,25 13,27 3.993 11.366.942.600
8/7/2015 13,04 12,98 -1,37% 12,75 13,42 12,97 12,95 12,98 5.205 16.460.872.700
7/7/2015 12,83 13,16 +2,41% 12,08 13,26 12,67 13,16 13,23 3.184 30.471.805.300
6/7/2015 12,86 12,85 -0,77% 12,59 13,11 12,85 12,84 12,85 2.561 24.106.396.800
3/7/2015 13,64 12,95 -5,06% 12,89 13,72 13,16 12,94 12,96 366 10.068.738.800
2/7/2015 13,75 13,64 +0,89% 13,53 13,97 13,72 13,64 13,72 6.040 17.243.040.900
1/7/2015 14,19 13,52 -3,64% 13,39 14,22 13,73 13,51 13,52 5.524 24.456.177.500
30/6/2015 14,25 14,03 -0,14% 13,92 14,36 14,07 14,03 14,06 7.521 18.282.116.800
29/6/2015 14,37 14,05 -4,10% 13,95 15,05 14,36 14,05 14,08 112 29.285.233.400
26/6/2015 14,17 14,65 +4,79% 14,06 14,69 14,51 14,64 14,66 821 16.743.690.800
25/6/2015 14,66 13,98 -4,38% 13,95 14,75 14,20 13,98 14,00 6.056 24.156.540.800
24/6/2015 14,50 14,62 +1,88% 14,50 14,85 14,64 14,62 14,64 599 24.592.778.800
23/6/2015 14,70 14,35 -1,37% 14,35 14,91 14,68 14,35 14,43 782 36.176.210.200
22/6/2015 14,70 14,55 +0,28% 14,44 14,76 14,57 14,53 14,55 3.064 13.456.721.600
19/6/2015 14,62 14,51 -1,96% 14,46 14,90 14,67 14,51 14,52 837 25.900.795.500
18/6/2015 14,57 14,80 +2,14% 14,50 14,81 14,70 14,79 14,80 8.343 13.890.687.400
17/6/2015 14,76 14,49 -1,29% 14,46 14,92 14,65 14,49 14,50 2.739 20.720.113.000
16/6/2015 14,27 14,68 +3,38% 14,11 14,78 14,51 14,65 14,70 6.753 29.261.822.600
15/6/2015 14,11 14,20 +0,14% 14,06 14,32 14,23 14,20 14,25 5.380 12.914.405.700
12/6/2015 13,84 14,18 +0,21% 13,84 14,24 14,13 14,16 14,18 858 13.369.689.500
11/6/2015 14,24 14,15 0,00% 13,99 14,26 14,11 14,15 14,16 681 20.034.916.500
10/6/2015 14,27 14,15 +0,71% 14,06 14,50 14,26 14,14 14,15 2.634 18.134.959.200
9/6/2015 13,62 14,05 +3,69% 13,62 14,26 14,07 14,03 14,05 2.851 29.002.193.900
8/6/2015 13,54 13,55 +0,22% 13,43 13,76 13,60 13,55 13,64 2.577 11.108.713.600
5/6/2015 13,53 13,52 -2,24% 13,35 13,83 13,54 13,52 13,55 9.692 15.645.647.600
3/6/2015 13,95 13,83 -0,14% 13,72 14,20 13,96 13,80 13,83 2.358 22.581.596.800
2/6/2015 13,37 13,85 +4,53% 13,37 13,93 13,73 13,85 13,90 5.638 22.474.016.800
1/6/2015 13,32 13,25 0,00% 13,13 13,53 13,27 13,24 13,25 3.950 12.044.818.500
29/5/2015 13,67 13,25 -2,65% 13,25 13,73 13,42 13,25 13,30 3.306 25.193.278.000
28/5/2015 13,38 13,61 +0,67% 13,30 13,75 13,53 13,61 13,62 8.300 13.229.606.300
27/5/2015 13,45 13,52 +1,20% 13,25 13,67 13,50 13,50 13,52 8.933 17.853.010.000
26/5/2015 13,85 13,36 -3,40% 13,35 13,99 13,59 13,36 13,40 70 18.446.076.600
25/5/2015 13,97 13,83 -1,91% 13,65 13,98 13,86 13,81 13,83 375 8.950.558.000
22/5/2015 14,50 14,10 -2,22% 13,87 14,65 14,07 14,10 14,11 4.741 19.836.488.600
21/5/2015 13,68 14,42 +5,26% 13,68 14,56 14,29 14,41 14,42 836 22.851.713.800
20/5/2015 13,64 13,70 -0,36% 13,49 14,04 13,78 13,70 13,71 6.649 18.103.762.200
19/5/2015 14,60 13,75 -6,08% 13,63 14,64 13,90 13,74 13,75 4.507 30.129.645.200
18/5/2015 15,72 14,64 -2,72% 14,39 15,74 15,01 14,63 14,64 7.920 29.018.431.500
15/5/2015 14,90 15,05 +1,62% 14,58 15,20 14,98 15,05 15,13 3.154 25.413.896.200
14/5/2015 15,00 14,81 -0,74% 14,67 15,25 14,98 14,81 14,82 3.772 23.339.833.500
13/5/2015 14,76 14,92 +1,50% 14,70 15,27 14,99 14,92 14,95 476 20.669.419.000
12/5/2015 14,66 14,70 +0,20% 14,65 15,10 14,89 14,70 14,73 3.881 14.805.301.000
11/5/2015 14,54 14,67 +1,17% 14,34 14,79 14,65 14,67 14,71 8.703 20.688.255.700
8/5/2015 15,00 14,50 -1,02% 14,25 15,07 14,52 14,50 14,51 4.308 15.734.455.800
7/5/2015 14,95 14,65 -1,08% 14,36 15,25 14,68 14,63 14,65 3.522 23.866.777.400
6/5/2015 15,97 14,81 -5,43% 14,71 16,26 15,44 14,80 14,81 7.220 48.250.016.300
5/5/2015 14,90 15,66 +4,12% 14,86 15,92 15,68 15,66 15,68 3.311 46.568.522.400
4/5/2015 14,50 15,04 +5,54% 14,46 15,11 14,90 15,03 15,04 9.778 32.676.316.900
30/4/2015 13,65 14,25 +3,79% 13,65 14,32 14,10 14,24 14,27 5.515 27.271.642.800
29/4/2015 13,44 13,73 +0,73% 13,34 13,88 13,70 13,73 13,74 9.819 19.655.708.800
28/4/2015 13,80 13,63 0,00% 12,83 13,86 13,40 13,63 13,69 2.980 30.620.365.100
27/4/2015 14,30 13,63 -7,28% 13,63 14,57 14,03 13,63 13,69 7.842 28.230.100.600
24/4/2015 14,38 14,70 +4,55% 14,17 15,03 14,76 14,70 14,73 2.259 70.806.622.100
23/4/2015 12,82 14,06 +5,63% 12,46 14,21 13,57 14,06 14,07 4.896 111.866.488.000
22/4/2015 13,24 13,31 +0,53% 12,89 13,51 13,23 13,31 13,34 5.896 25.544.961.600
20/4/2015 13,41 13,24 -0,23% 13,18 13,64 13,35 13,23 13,24 9.753 17.209.903.900
17/4/2015 12,87 13,27 +0,68% 12,73 13,50 13,27 13,27 13,33 4.876 29.309.924.600
16/4/2015 13,31 13,18 -1,86% 12,62 13,42 13,08 13,12 13,18 5.569 55.364.195.900
15/4/2015 12,69 13,43 +7,87% 12,57 13,45 13,14 13,42 13,43 8.178 36.751.900.300
14/4/2015 12,84 12,45 +0,24% 12,23 12,90 12,56 12,44 12,45 737 31.167.169.900
13/4/2015 12,00 12,42 +4,99% 12,00 12,83 12,54 12,42 12,44 8.125 37.421.656.500
10/4/2015 11,41 11,83 +2,51% 11,26 11,95 11,68 11,82 11,83 7.603 22.004.481.600
9/4/2015 10,63 11,54 +9,28% 10,57 11,56 11,22 11,53 11,54 4.491 26.321.400.700
8/4/2015 11,05 10,56 -2,49% 10,43 11,25 10,82 10,55 10,56 8.856 25.799.783.900
7/4/2015 10,60 10,83 +2,36% 10,41 10,90 10,68 10,81 10,83 9.473 16.517.048.500
6/4/2015 10,72 10,58 -0,19% 10,57 10,94 10,76 10,58 10,60 3.307 12.066.792.800
2/4/2015 10,06 10,60 +5,16% 10,02 10,64 10,48 10,60 10,61 5.255 16.213.864.300
1/4/2015 9,80 10,08 +5,22% 9,70 10,26 10,04 10,08 10,11 6.812 18.962.414.100
31/3/2015 9,55 9,58 -0,10% 9,31 9,78 9,58 9,58 9,60 6.806 9.049.199.700
30/3/2015 9,38 9,59 +4,01% 9,30 9,62 9,51 9,59 9,60 5.590 10.603.485.200
27/3/2015 9,20 9,22 -0,11% 9,05 9,47 9,20 9,22 9,24 3.107 13.076.361.300
26/3/2015 9,81 9,23 -5,04% 9,20 9,85 9,45 9,23 9,24 2.382 20.207.898.400
25/3/2015 9,30 9,72 +5,19% 9,30 9,78 9,59 9,72 9,74 9.180 29.840.784.400
24/3/2015 9,17 9,24 +0,22% 9,07 9,33 9,23 9,23 9,24 4.578 8.959.091.500
23/3/2015 9,17 9,22 +0,66% 9,05 9,32 9,22 9,20 9,22 5.551 8.985.566.200
20/3/2015 8,89 9,16 +5,41% 8,73 9,16 9,01 9,13 9,16 5.261 23.587.502.200
19/3/2015 9,05 8,69 -4,40% 8,66 9,07 8,81 8,68 8,69 7.309 9.989.224.900
18/3/2015 8,70 9,09 +4,36% 8,49 9,11 8,90 9,08 9,09 166 16.889.639.500
17/3/2015 8,20 8,71 +5,58% 8,15 8,76 8,50 8,71 8,74 7.236 20.461.016.400
16/3/2015 8,30 8,25 +1,23% 7,98 8,33 8,15 8,24 8,25 3.352 13.942.705.600
13/3/2015 8,09 8,15 -1,57% 7,93 8,26 8,09 8,14 8,15 1.180 24.946.543.500
12/3/2015 8,69 8,28 -2,24% 8,21 8,79 8,47 8,27 8,28 1.992 12.519.357.700
11/3/2015 8,42 8,47 +1,80% 8,34 8,56 8,45 8,47 8,49 8.743 13.844.289.300
10/3/2015 8,66 8,32 -5,35% 8,29 8,82 8,48 8,32 8,33 1.905 19.016.104.700
9/3/2015 9,05 8,79 -3,30% 8,77 9,10 8,96 8,78 8,79 2.021 13.860.436.100
6/3/2015 9,15 9,09 -1,30% 9,09 9,26 9,16 9,09 9,11 5.768 9.188.971.500
5/3/2015 9,25 9,21 +0,66% 9,10 9,30 9,16 9,20 9,21 6.513 7.984.128.300
4/3/2015 9,30 9,15 -3,79% 9,15 9,40 9,24 9,15 9,17 9.176 11.501.540.400
3/3/2015 9,45 9,51 +2,48% 9,38 9,65 9,51 9,47 9,51 1.676 11.140.935.100
2/3/2015 9,36 9,28 -2,11% 9,15 9,65 9,33 9,28 9,29 2.576 10.300.423.800
27/2/2015 9,25 9,48 +3,04% 9,06 9,60 9,39 9,48 9,49 8.943 16.173.171.200
26/2/2015 9,32 9,20 -1,08% 9,08 9,44 9,19 9,20 9,21 4.736 11.471.839.400
25/2/2015 9,04 9,30 -4,52% 8,93 9,32 9,13 9,27 9,30 4.581 29.585.415.000
24/2/2015 9,48 9,74 +3,84% 9,48 9,79 9,64 9,67 9,74 1.147 14.517.441.100
23/2/2015 9,49 9,38 -1,68% 9,26 9,49 9,38 9,33 9,38 8.258 10.601.266.100
20/2/2015 9,68 9,54 -1,04% 9,43 9,75 9,53 9,54 9,55 3.381 8.803.980.300
19/2/2015 9,89 9,64 -3,12% 9,52 9,89 9,67 9,63 9,64 1.674 11.049.539.600
18/2/2015 9,88 9,95 +1,74% 9,80 10,21 10,05 9,94 9,95 8.700 15.091.096.200
13/2/2015 9,45 9,78 +4,38% 9,45 9,96 9,80 9,78 9,79 8.689 20.283.430.700
12/2/2015 9,17 9,37 +5,88% 9,13 9,38 9,26 9,33 9,37 6.545 17.502.145.800
11/2/2015 8,95 8,85 +0,23% 8,65 9,08 8,80 8,81 8,85 9.311 9.951.066.400
10/2/2015 9,07 8,83 -4,02% 8,83 9,72 9,16 8,83 8,84 7.249 14.995.758.500
9/2/2015 8,87 9,20 +1,88% 8,66 9,41 9,10 9,19 9,20 3.201 17.030.787.600
6/2/2015 9,69 9,03 -6,52% 8,82 9,70 9,06 9,00 9,03 1.939 29.931.395.700
5/2/2015 9,76 9,66 -2,42% 9,61 10,14 9,88 9,66 9,70 7.076 18.706.900.200
4/2/2015 10,00 9,90 +1,12% 9,49 10,60 10,04 9,90 9,91 2.058 34.830.625.100
3/2/2015 8,89 9,79 +14,24% 8,88 9,79 9,41 9,78 9,79 5.897 19.046.108.700
2/2/2015 8,28 8,57 +6,59% 8,01 8,57 8,34 8,57 8,58 260 11.291.926.400
30/1/2015 8,03 8,04 -5,08% 7,88 8,17 8,01 8,04 8,05 5.499 28.337.000.500
29/1/2015 8,71 8,47 -1,85% 8,00 8,80 8,32 8,47 8,48 3.503 44.503.741.400
28/1/2015 9,03 8,63 -10,48% 8,46 9,12 8,74 8,63 8,69 7.968 26.756.468.700
27/1/2015 9,47 9,64 +1,05% 9,14 9,88 9,45 9,61 9,64 3.137 16.637.367.200
26/1/2015 9,41 9,54 +0,21% 9,21 9,55 9,44 9,48 9,55 3.337 12.516.820.500
23/1/2015 9,75 9,52 -2,96% 9,46 9,95 9,65 9,52 9,55 6.367 11.333.873.600
22/1/2015 9,66 9,81 +3,70% 9,60 10,16 9,86 9,80 9,81 6.659 25.385.966.800

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