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

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

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

Tempo Gráfico: Todos

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

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
21/1/2015 9,10 9,46 +6,41% 8,94 9,48 9,29 9,41 9,46 3.931 11.568.112.800
20/1/2015 9,25 8,89 +0,11% 8,77 9,55 9,18 8,89 8,90 9.594 15.895.807.200
19/1/2015 9,23 8,88 -3,79% 8,83 9,27 9,04 8,87 8,88 5.493 7.437.861.700
16/1/2015 9,27 9,23 -0,22% 9,14 9,53 9,35 9,22 9,25 8.150 19.531.052.800
15/1/2015 8,79 9,25 +8,82% 8,64 9,28 9,13 9,22 9,25 4.815 24.742.137.800
14/1/2015 8,75 8,50 -3,74% 8,43 8,77 8,57 8,50 8,51 5.123 15.015.193.700
13/1/2015 8,73 8,83 +0,68% 8,73 9,21 8,96 8,83 8,88 3.958 19.709.899.200
12/1/2015 9,24 8,77 -5,60% 8,66 9,46 8,87 8,76 8,77 6.133 20.379.884.600
9/1/2015 9,09 9,29 +2,99% 8,78 9,29 9,03 9,26 9,30 4.621 18.548.723.200
8/1/2015 8,60 9,02 +6,75% 8,52 9,26 8,98 9,01 9,02 9.630 33.417.342.700
7/1/2015 8,30 8,45 +4,84% 8,08 8,51 8,34 8,44 8,45 79 28.253.773.000
6/1/2015 8,28 8,06 -2,54% 7,78 8,53 8,08 8,05 8,06 3.387 23.895.817.700
5/1/2015 8,64 8,27 -8,11% 8,25 8,96 8,42 8,27 8,28 1.288 21.003.327.500
2/1/2015 9,58 9,00 -6,15% 9,00 9,67 9,16 9,00 9,05 7.495 11.651.812.100
30/12/2014 9,94 9,59 -2,84% 9,59 9,96 9,70 9,59 9,60 4.209 8.974.195.000
29/12/2014 9,80 9,87 +0,20% 9,68 10,11 9,93 9,87 9,93 651 7.024.920.100
26/12/2014 10,50 9,85 -6,19% 9,80 10,50 10,08 9,85 9,87 9.797 5.718.994.400
23/12/2014 10,00 10,50 +5,95% 9,82 10,55 10,31 10,49 10,50 5.208 11.524.977.300
22/12/2014 9,53 9,91 +4,98% 9,31 9,91 9,61 9,85 9,91 8.890 14.215.321.400
19/12/2014 9,32 9,44 +4,66% 9,15 9,49 9,30 9,40 9,44 6.802 18.534.617.700
18/12/2014 9,28 9,02 -0,22% 8,91 9,71 9,33 9,01 9,02 9.080 28.848.445.400
17/12/2014 8,80 9,04 +3,91% 8,66 9,22 9,01 9,03 9,04 5.386 33.535.997.600
16/12/2014 8,05 8,70 +2,11% 8,00 9,06 8,60 8,69 8,70 6.058 30.918.107.200
15/12/2014 9,49 8,52 -9,94% 8,52 9,60 8,80 8,52 8,55 2.489 36.416.526.100
12/12/2014 9,87 9,46 -5,78% 9,46 9,93 9,65 9,46 9,48 8.217 14.740.004.900
11/12/2014 10,10 10,04 -0,69% 9,60 10,26 9,89 10,04 10,06 8.254 25.741.669.800
10/12/2014 10,49 10,11 -4,17% 10,07 10,56 10,20 10,11 10,14 780 18.170.072.600
9/12/2014 10,39 10,55 -1,59% 10,09 10,62 10,35 10,55 10,56 8.662 20.986.092.900
8/12/2014 11,45 10,72 -6,38% 10,65 11,45 10,98 10,72 10,73 6.728 16.329.278.600
5/12/2014 11,54 11,45 +0,17% 11,28 11,61 11,42 11,44 11,45 6.468 12.140.596.800
4/12/2014 12,10 11,43 -4,75% 11,41 12,15 11,54 11,42 11,43 5.322 17.026.251.700
3/12/2014 11,59 12,00 +5,26% 11,50 12,05 11,87 11,96 12,00 3.545 15.811.787.800
2/12/2014 11,70 11,40 -0,96% 11,36 11,85 11,57 11,40 11,42 1.848 16.861.962.200
1/12/2014 12,10 11,51 -5,27% 11,44 12,10 11,64 11,51 11,56 5.514 31.041.942.600
28/11/2014 12,85 12,15 -4,71% 12,15 12,88 12,43 12,15 12,20 5.126 14.586.354.100
27/11/2014 13,45 12,75 -3,92% 12,62 13,80 13,17 12,73 12,75 457 10.324.311.300
26/11/2014 13,63 13,27 -0,08% 13,22 13,64 13,44 13,27 13,35 689 18.958.072.000
25/11/2014 13,64 13,28 -1,12% 13,16 14,15 13,63 13,28 13,33 5.817 47.615.334.000
24/11/2014 14,16 13,43 -1,47% 13,34 14,50 13,76 13,43 13,44 3.638 47.630.519.400
21/11/2014 12,60 13,63 +11,17% 12,55 13,69 13,14 13,60 13,63 7.693 36.930.038.300
19/11/2014 11,90 12,26 +2,68% 11,87 12,55 12,23 12,25 12,26 9.566 24.502.569.900
18/11/2014 12,21 11,94 -1,57% 11,53 12,44 11,90 11,94 11,95 2.493 34.055.011.800
17/11/2014 12,74 12,13 -5,09% 12,07 12,82 12,41 12,13 12,15 9.510 24.285.361.200
14/11/2014 12,49 12,78 -2,67% 12,42 12,90 12,62 12,78 12,79 6.718 25.298.821.100
13/11/2014 13,71 13,13 -3,03% 13,13 13,86 13,39 13,13 13,19 9.728 19.009.114.500
12/11/2014 13,49 13,54 +0,37% 13,33 13,97 13,67 13,54 13,59 5.973 13.436.807.700
11/11/2014 13,39 13,49 +0,60% 13,12 13,49 13,34 13,49 13,50 4.097 17.867.977.600
10/11/2014 13,88 13,41 -2,61% 13,39 13,88 13,55 13,41 13,46 6.121 17.715.041.300
7/11/2014 13,75 13,77 +1,62% 13,10 14,17 13,75 13,77 13,79 9.568 40.766.384.800
6/11/2014 13,75 13,55 -2,24% 13,33 13,75 13,50 13,53 13,55 8.852 22.919.729.900
5/11/2014 14,01 13,86 -2,74% 13,82 14,17 13,97 13,86 13,89 4.578 21.960.500.000
4/11/2014 14,35 14,25 0,00% 13,82 14,39 14,09 14,24 14,25 2.284 17.613.768.600
3/11/2014 14,44 14,25 -2,73% 13,90 14,46 14,17 14,23 14,25 9.735 22.651.643.700
31/10/2014 13,80 14,65 +6,31% 13,79 14,65 14,28 14,62 14,65 859 22.932.641.600
30/10/2014 14,01 13,78 +1,85% 13,47 14,16 13,77 13,77 13,78 3.595 28.525.081.700
29/10/2014 14,12 13,53 -6,75% 13,53 14,25 13,87 13,53 13,55 4.694 38.117.932.200
28/10/2014 14,50 14,51 +4,24% 14,17 14,57 14,40 14,51 14,55 2.238 44.632.714.200
27/10/2014 13,41 13,92 -11,34% 13,25 14,26 13,88 13,92 13,93 1.142 143.334.908.300
24/10/2014 15,29 15,70 +4,32% 15,08 16,26 15,86 15,65 15,70 4.603 49.137.597.400
23/10/2014 15,81 15,05 -6,23% 15,01 15,90 15,38 15,05 15,10 4.922 81.766.387.200
22/10/2014 16,22 16,05 -0,86% 15,87 16,74 16,24 16,05 16,07 2.376 33.077.169.700
21/10/2014 15,99 16,19 -5,43% 15,68 16,73 16,17 16,18 16,20 4.300 119.259.454.400
20/10/2014 17,88 17,12 -5,83% 17,11 18,04 17,58 17,12 17,15 522 36.233.363.500
17/10/2014 18,39 18,18 +3,06% 17,72 18,53 18,19 18,17 18,18 7.293 39.790.225.500
16/10/2014 18,07 17,64 -7,26% 17,64 18,49 17,96 17,64 17,80 8.807 76.813.504.900
15/10/2014 19,52 19,02 -6,86% 18,51 19,70 19,16 19,02 19,05 3.702 78.580.893.800
14/10/2014 20,51 20,42 -1,59% 20,09 21,15 20,64 20,42 20,50 9.112 50.778.866.200
13/10/2014 20,00 20,75 +9,96% 19,87 21,04 20,51 20,74 20,75 2.890 63.303.542.200
10/10/2014 19,66 18,87 -5,46% 18,87 19,94 19,38 18,87 19,02 9.792 49.842.969.600
9/10/2014 20,09 19,96 +1,94% 19,92 20,52 20,14 19,96 20,05 8.591 57.881.278.900
8/10/2014 20,35 19,58 -1,85% 18,74 20,51 19,49 19,58 19,70 9.614 62.652.676.600
7/10/2014 19,68 19,95 +3,91% 19,37 20,45 19,97 19,93 19,95 2.495 92.954.798.200
6/10/2014 20,26 19,20 +9,71% 18,90 20,39 19,37 19,15 19,20 7.281 120.999.798.100
3/10/2014 16,76 17,50 +5,49% 16,44 17,51 17,10 17,50 17,51 4.492 34.371.560.300
2/10/2014 16,62 16,59 +1,16% 16,15 16,99 16,54 16,59 16,60 949 36.374.934.300
1/10/2014 16,82 16,40 -4,93% 16,39 17,05 16,66 16,40 16,50 895 64.813.006.700
30/9/2014 17,60 17,25 -2,82% 16,87 17,73 17,30 17,24 17,25 5.615 58.198.767.700
29/9/2014 18,11 17,75 -10,44% 17,61 18,25 17,99 17,75 17,80 9.060 71.381.958.700
26/9/2014 18,90 19,82 +5,31% 18,82 20,09 19,65 19,82 19,83 5.489 17.510.171.800
25/9/2014 19,09 18,82 -1,41% 18,78 19,10 18,88 18,82 18,83 1.120 14.954.706.900
24/9/2014 18,90 19,09 +0,16% 18,76 19,46 19,14 19,09 19,20 128 20.104.847.400
23/9/2014 19,00 19,06 -1,75% 18,88 19,81 19,19 19,06 19,12 5.833 27.151.115.300
22/9/2014 19,30 19,40 -2,27% 18,68 19,47 19,00 19,28 19,40 1.184 48.489.772.400
19/9/2014 19,86 19,85 -1,78% 19,64 20,31 19,91 19,85 19,88 5.354 26.863.098.800
18/9/2014 20,65 20,21 -3,12% 20,09 20,86 20,35 20,20 20,21 8.488 30.453.895.800
17/9/2014 21,00 20,86 +2,71% 20,62 21,25 20,90 20,86 20,87 2.033 34.004.751.700
16/9/2014 19,65 20,31 +4,37% 19,59 21,17 20,58 20,31 20,35 5.256 60.375.893.500
15/9/2014 19,17 19,46 +1,78% 19,03 19,56 19,31 19,45 19,46 18 22.571.111.400
12/9/2014 19,74 19,12 -5,02% 18,85 19,94 19,40 19,12 19,18 5.720 52.790.966.500
11/9/2014 20,16 20,13 +1,16% 19,90 20,57 20,24 20,13 20,21 7.666 24.592.301.500
10/9/2014 20,14 19,90 -2,40% 19,57 20,45 19,86 19,83 19,90 5.159 39.575.594.800
9/9/2014 20,43 20,39 -1,45% 20,13 21,17 20,55 20,37 20,39 8.795 66.136.828.200
8/9/2014 22,25 20,69 -4,79% 20,66 22,50 21,16 20,69 20,70 5.716 60.764.172.700
5/9/2014 21,69 21,73 +0,14% 21,36 22,23 21,79 21,73 21,75 6.908 55.603.045.200
4/9/2014 22,00 21,70 -4,74% 21,70 22,76 22,07 21,69 21,70 4.563 54.137.903.800
3/9/2014 23,50 22,78 -2,19% 22,34 23,50 22,85 22,75 22,78 6.311 52.259.231.500
2/9/2014 22,59 23,29 +3,60% 22,05 23,50 22,86 23,28 23,29 3.572 64.457.515.800
1/9/2014 22,61 22,48 +1,54% 22,48 23,25 22,90 22,48 22,49 7.447 19.917.752.200
29/8/2014 21,84 22,14 +3,22% 21,30 22,19 21,88 22,06 22,14 5.242 61.146.017.200
28/8/2014 21,45 21,45 -0,79% 21,35 21,98 21,55 21,45 21,46 3.997 42.165.545.600
27/8/2014 21,06 21,62 +4,70% 20,74 21,94 21,35 21,62 21,65 6.167 65.558.505.300
26/8/2014 20,75 20,65 -0,48% 20,55 21,24 20,89 20,64 20,70 9.865 37.717.776.600
25/8/2014 19,90 20,75 +5,22% 19,89 20,79 20,43 20,72 20,75 1.725 21.469.633.000
22/8/2014 19,93 19,72 -1,89% 19,54 20,05 19,72 19,70 19,72 2.530 17.517.611.900
21/8/2014 20,01 20,10 -0,10% 19,84 20,36 20,09 20,09 20,11 7.015 24.271.310.900
20/8/2014 19,65 20,12 +2,18% 19,52 20,20 20,00 20,10 20,12 1.768 31.663.454.700
19/8/2014 18,80 19,69 +3,20% 18,80 19,71 19,50 19,61 19,69 7.580 19.966.292.600
18/8/2014 19,17 19,08 +1,27% 18,65 19,36 19,00 19,06 19,08 7.162 26.304.640.500
15/8/2014 17,89 18,84 +7,78% 17,82 18,84 18,43 18,83 18,84 8.261 35.960.456.400
14/8/2014 17,46 17,48 -0,17% 17,27 17,84 17,53 17,48 17,51 3.514 26.280.395.500
13/8/2014 18,56 17,51 -5,15% 17,41 18,67 17,99 17,51 17,57 385 84.298.029.900
12/8/2014 18,75 18,46 -1,65% 18,36 18,93 18,53 18,39 18,46 6.264 16.016.831.500
11/8/2014 18,15 18,77 +3,47% 18,02 18,81 18,57 18,76 18,77 7.906 21.998.992.500
8/8/2014 18,44 18,14 -3,51% 18,06 18,49 18,22 18,14 18,20 7.278 21.850.488.400
7/8/2014 19,28 18,80 -1,26% 18,53 19,33 18,84 18,80 18,83 6.294 25.416.570.500
6/8/2014 18,50 19,04 +3,65% 18,32 19,15 18,86 18,90 19,04 6.866 34.508.033.800
5/8/2014 18,30 18,37 +0,55% 18,08 18,79 18,45 18,36 18,37 4.227 23.792.432.900
4/8/2014 18,00 18,27 +2,53% 17,72 18,27 18,01 18,15 18,27 5 11.370.497.400
1/8/2014 17,95 17,82 -0,94% 17,60 18,13 17,82 17,82 17,88 5.900 19.051.187.200
31/7/2014 18,40 17,99 -3,69% 17,89 18,50 18,13 17,99 18,08 6.243 30.771.532.000
30/7/2014 18,54 18,68 +1,36% 18,45 18,87 18,65 18,65 18,68 3.483 14.996.220.600
29/7/2014 18,95 18,43 -2,80% 18,39 18,95 18,57 18,43 18,52 5.005 28.617.695.400
28/7/2014 19,30 18,96 -1,46% 18,88 19,34 19,00 18,95 18,96 1.737 12.818.469.700
25/7/2014 19,10 19,24 +1,21% 18,99 19,33 19,18 19,23 19,24 3.593 14.742.576.000
24/7/2014 19,15 19,01 0,00% 18,71 19,15 18,93 19,01 19,07 8.494 23.936.577.400
23/7/2014 19,15 19,01 -2,41% 18,83 19,35 19,07 19,00 19,01 5.424 36.912.614.700
22/7/2014 19,45 19,48 +0,05% 19,15 19,74 19,44 19,48 19,50 1.921 34.103.487.700
21/7/2014 19,11 19,47 +1,56% 18,85 19,58 19,25 19,46 19,47 7.905 36.472.116.000
18/7/2014 19,30 19,17 +5,45% 18,74 19,30 19,02 19,15 19,17 33 68.685.378.300
17/7/2014 17,70 18,18 +1,85% 17,70 18,48 18,11 18,17 18,18 7.197 48.460.969.500
16/7/2014 17,85 17,85 +0,56% 17,57 17,88 17,74 17,79 17,85 425 28.915.619.200
15/7/2014 17,70 17,75 +0,51% 17,43 17,96 17,72 17,72 17,75 4.338 34.690.939.300
14/7/2014 17,22 17,66 +3,88% 17,16 17,81 17,63 17,66 17,72 8.781 56.012.166.400
11/7/2014 16,95 17,00 +0,12% 16,61 17,11 16,96 17,00 17,02 4.424 18.825.117.200
10/7/2014 16,60 16,98 +5,20% 16,37 16,99 16,76 16,90 16,98 6.054 22.794.231.400
8/7/2014 16,16 16,14 +0,19% 15,98 16,20 16,07 16,04 16,14 7.326 7.785.303.700
7/7/2014 16,24 16,11 -1,35% 15,95 16,30 16,10 16,11 16,12 968 9.479.785.500
4/7/2014 16,30 16,33 -0,06% 16,21 16,44 16,35 16,33 16,41 1.294 1.049.077.700
3/7/2014 15,96 16,34 +1,55% 15,92 16,34 16,14 16,30 16,34 8.737 9.681.444.700
2/7/2014 16,02 16,09 +0,25% 15,87 16,25 16,05 16,03 16,09 9.729 11.003.555.600
1/7/2014 16,26 16,05 -1,17% 15,84 16,34 16,09 16,04 16,05 2.012 9.880.138.100
30/6/2014 16,08 16,24 +1,18% 15,94 16,33 16,13 16,15 16,24 908 10.060.630.400
27/6/2014 16,16 16,05 -0,93% 16,01 16,33 16,14 16,05 16,06 5.896 7.329.955.900
26/6/2014 16,38 16,20 -0,18% 15,98 16,46 16,24 16,19 16,20 8.236 12.737.323.300
25/6/2014 16,22 16,23 -3,34% 16,16 16,76 16,38 16,23 16,25 8.343 20.109.342.600
24/6/2014 17,15 16,79 -2,67% 16,54 17,81 17,02 16,78 16,79 8.456 33.927.974.400
23/6/2014 17,55 17,25 -1,77% 17,25 17,61 17,32 17,24 17,31 8.009 8.719.653.100
20/6/2014 17,60 17,56 -2,01% 17,42 17,90 17,65 17,56 17,60 129 13.643.104.000
18/6/2014 17,35 17,92 +3,64% 17,22 17,92 17,62 17,83 17,92 6.659 28.476.735.600
17/6/2014 17,55 17,29 -1,93% 17,08 17,60 17,32 17,29 17,36 7.064 6.705.140.100
16/6/2014 17,81 17,63 -1,23% 17,54 17,90 17,71 17,63 17,65 8.993 18.514.497.700
13/6/2014 17,50 17,85 +1,02% 17,37 17,85 17,68 17,74 17,85 7.937 25.876.402.500
11/6/2014 17,63 17,67 +2,91% 17,13 17,70 17,46 17,65 17,67 4.579 34.579.637.200
10/6/2014 16,90 17,17 +1,60% 16,64 17,17 16,97 17,05 17,17 6.489 20.535.516.500
9/6/2014 16,61 16,90 +1,38% 16,34 17,07 16,79 16,90 16,96 2.934 26.354.827.600
6/6/2014 16,50 16,67 +7,69% 16,13 16,67 16,41 16,59 16,67 6.984 22.200.058.700
5/6/2014 15,80 15,48 -1,71% 15,42 15,90 15,58 15,48 15,52 8.534 7.592.476.900
4/6/2014 16,01 15,75 -1,32% 15,60 16,01 15,74 15,67 15,75 4.862 6.148.182.600
3/6/2014 15,65 15,96 +1,92% 15,55 16,02 15,87 15,89 15,96 8.626 7.088.351.300
2/6/2014 15,86 15,66 -0,51% 15,48 15,92 15,67 15,66 15,74 5.798 15.276.248.400
30/5/2014 16,10 15,74 -3,02% 15,74 16,19 15,87 15,74 15,85 1.426 22.362.927.700
29/5/2014 16,58 16,23 -1,93% 16,22 16,69 16,42 16,22 16,23 9.158 8.877.063.500
28/5/2014 16,41 16,55 +0,85% 16,22 16,67 16,45 16,55 16,60 2.705 14.187.041.400
27/5/2014 16,93 16,41 -2,21% 16,36 16,95 16,56 16,41 16,43 8.415 13.083.718.300
26/5/2014 16,70 16,78 +1,08% 16,61 16,85 16,77 16,78 16,80 3.264 2.865.629.900
23/5/2014 16,53 16,60 +0,24% 16,45 16,82 16,63 16,60 16,64 7.802 7.444.829.400
22/5/2014 16,55 16,56 +0,61% 16,34 16,78 16,53 16,55 16,56 463 11.771.061.900
21/5/2014 16,34 16,46 +1,35% 16,12 16,75 16,53 16,46 16,47 6.003 21.287.234.900
20/5/2014 16,73 16,24 -3,51% 16,18 17,24 16,62 16,24 16,30 5.393 39.112.799.200
19/5/2014 16,90 16,83 -0,41% 16,62 16,96 16,78 16,81 16,83 1.034 11.011.421.100
16/5/2014 17,07 16,90 -0,76% 16,78 17,33 16,97 16,90 16,92 4.692 14.889.460.700
15/5/2014 17,17 17,03 -1,73% 16,93 17,25 17,02 16,95 17,03 8.855 8.656.408.800
14/5/2014 17,08 17,33 +1,70% 16,92 17,35 17,19 17,23 17,33 9.631 10.966.481.700
13/5/2014 17,07 17,04 -0,23% 16,92 17,38 17,15 17,03 17,04 68 12.079.910.100
12/5/2014 16,89 17,08 +2,52% 16,79 17,08 16,96 17,02 17,08 5.121 10.679.249.900
9/5/2014 16,82 16,66 -0,95% 16,66 17,16 16,84 16,66 16,70 3.813 14.733.984.900
8/5/2014 17,39 16,82 -3,33% 16,62 17,59 16,98 16,81 16,82 2.658 19.358.961.300
7/5/2014 17,01 17,40 +2,05% 16,81 17,62 17,34 17,40 17,41 7.139 30.046.658.100
6/5/2014 16,29 17,05 +3,96% 16,20 17,28 16,88 16,99 17,05 5.503 25.472.792.100
5/5/2014 16,38 16,40 +1,11% 16,15 16,53 16,33 16,40 16,42 8.852 18.072.896.800
2/5/2014 15,58 16,22 +3,77% 15,49 16,37 16,06 16,22 16,29 6.598 41.639.641.200
30/4/2014 15,61 15,63 -0,76% 15,46 15,81 15,63 15,61 15,63 2.582 12.027.883.800
29/4/2014 15,75 15,75 +0,64% 15,61 16,17 15,93 15,75 15,78 914 20.987.656.400
28/4/2014 15,01 15,65 +3,51% 14,86 15,65 15,38 15,56 15,65 3.117 21.708.215.600
25/4/2014 15,10 15,12 -1,11% 14,82 15,25 15,00 15,12 15,18 6.661 18.939.553.000
24/4/2014 15,43 15,29 +0,46% 15,06 15,46 15,24 15,22 15,29 6.234 13.166.397.200
23/4/2014 15,23 15,22 -0,13% 15,01 15,34 15,18 15,21 15,23 9.799 20.826.802.800
22/4/2014 15,55 15,24 -2,50% 15,15 15,91 15,42 15,23 15,24 5.537 20.000.114.600
17/4/2014 15,25 15,63 +3,65% 14,90 15,94 15,49 15,63 15,68 2.547 22.232.038.600
16/4/2014 14,94 15,08 +1,69% 14,78 15,24 15,06 15,07 15,15 7.120 12.071.250.000
15/4/2014 15,21 14,83 -3,45% 14,54 15,49 14,92 14,83 14,94 8.875 20.638.334.000
14/4/2014 15,70 15,36 -1,60% 15,26 15,74 15,42 15,36 15,38 1.836 8.580.076.900
11/4/2014 15,06 15,61 +2,90% 14,86 15,61 15,38 15,60 15,61 2.917 12.820.918.600
10/4/2014 15,15 15,17 -0,39% 15,01 15,42 15,19 15,10 15,17 4.281 10.832.600.000
9/4/2014 15,40 15,23 -1,10% 14,83 15,40 15,14 15,23 15,24 4.806 20.882.222.400
8/4/2014 16,08 15,40 -2,84% 15,12 16,43 15,91 15,33 15,40 2.831 39.900.633.800
7/4/2014 15,15 15,85 +6,38% 15,08 15,92 15,63 15,80 15,85 5.281 35.020.215.400
4/4/2014 15,20 14,90 -1,00% 14,89 15,36 15,11 14,90 14,96 6.748 20.786.169.200
3/4/2014 15,17 15,05 -3,90% 14,65 15,21 14,97 14,96 15,05 7.885 26.842.697.400
2/4/2014 15,04 15,66 +4,05% 15,03 15,83 15,52 15,66 15,68 5.047 29.799.850.800
1/4/2014 14,96 15,05 +0,60% 14,70 15,08 14,94 15,03 15,05 4.062 19.366.370.400
31/3/2014 15,10 14,96 -0,33% 14,76 15,10 14,90 14,93 14,96 4.834 15.988.319.900
28/3/2014 14,80 15,01 +1,28% 14,52 15,05 14,82 15,00 15,01 1.088 21.391.904.900
27/3/2014 13,88 14,82 +7,55% 13,88 14,83 14,59 14,75 14,83 2.238 42.687.165.400
26/3/2014 14,13 13,78 -1,92% 13,78 14,20 13,96 13,78 13,83 5.163 12.769.861.700
25/3/2014 13,90 14,05 +0,79% 13,67 14,11 13,99 14,03 14,05 571 14.186.877.400
24/3/2014 13,68 13,94 +3,26% 13,44 14,00 13,79 13,94 13,95 3.522 21.315.833.500
21/3/2014 12,93 13,50 +0,52% 12,90 13,65 13,33 13,50 13,53 2.825 24.380.586.700
20/3/2014 12,75 13,43 +4,92% 12,68 13,55 13,31 13,43 13,44 295 26.799.794.700
19/3/2014 12,35 12,80 +3,48% 12,34 12,97 12,74 12,79 12,80 5.375 14.916.311.200
18/3/2014 12,10 12,37 +2,91% 12,01 12,50 12,31 12,37 12,40 7.863 21.111.745.700
17/3/2014 12,20 12,02 -0,66% 12,02 12,29 12,09 12,02 12,07 7.139 13.501.946.700
14/3/2014 12,43 12,10 -2,50% 12,10 12,47 12,19 12,09 12,10 3.083 18.263.403.600
13/3/2014 12,67 12,41 -1,35% 12,38 12,77 12,48 12,40 12,41 2.244 9.799.046.400
12/3/2014 12,40 12,58 +0,80% 12,40 12,83 12,67 12,58 12,63 5.058 16.746.723.800
11/3/2014 12,48 12,48 0,00% 12,40 12,61 12,47 12,48 12,49 8.796 22.757.420.100
10/3/2014 12,68 12,48 -1,73% 12,32 12,76 12,47 12,48 12,50 1.290 22.076.967.000
7/3/2014 12,90 12,70 -1,78% 12,64 13,19 12,80 12,70 12,72 8.920 30.760.406.600
6/3/2014 12,81 12,93 +1,73% 12,71 13,14 12,94 12,93 12,95 4.426 10.801.064.100
5/3/2014 13,13 12,71 -2,16% 12,71 13,16 12,84 12,71 12,75 4.848 15.145.995.300
28/2/2014 13,42 12,99 -2,55% 12,97 13,44 13,09 12,99 13,03 9.249 18.177.615.300
27/2/2014 13,07 13,33 +3,33% 12,87 13,34 13,15 13,31 13,33 5.183 9.702.204.800
26/2/2014 13,34 12,90 -2,86% 12,90 13,34 13,06 12,90 12,95 9.329 16.188.004.000
25/2/2014 13,64 13,28 -2,64% 13,28 13,84 13,53 13,28 13,29 70 8.501.327.800
24/2/2014 13,41 13,64 +1,79% 13,21 13,74 13,45 13,64 13,71 1.903 7.669.430.800
21/2/2014 13,40 13,40 +0,30% 13,29 13,50 13,40 13,36 13,40 9.822 10.987.407.200
20/2/2014 13,22 13,36 -0,30% 13,21 13,55 13,40 13,36 13,40 2.813 7.855.503.000
19/2/2014 13,24 13,40 +0,83% 13,14 13,40 13,29 13,32 13,40 5.000 10.944.067.500
18/2/2014 13,50 13,29 -1,34% 13,29 13,69 13,46 13,29 13,30 1.224 9.704.740.200
17/2/2014 13,72 13,47 -1,89% 13,43 13,77 13,54 13,47 13,48 3.409 3.670.853.200
14/2/2014 13,85 13,73 +0,07% 13,58 13,85 13,70 13,65 13,73 7.569 6.042.857.900
13/2/2014 13,83 13,72 -2,00% 13,52 13,87 13,63 13,67 13,72 4.627 9.936.009.000
12/2/2014 14,11 14,00 -0,21% 13,88 14,17 14,02 13,98 14,00 4.140 8.202.440.600
11/2/2014 13,74 14,03 +3,01% 13,64 14,15 13,95 14,00 14,03 176 11.885.308.900
10/2/2014 13,53 13,62 +0,67% 13,40 13,74 13,61 13,62 13,63 2.377 9.658.932.300
7/2/2014 13,36 13,53 +1,73% 13,22 13,62 13,45 13,50 13,53 9.760 14.460.723.000
6/2/2014 13,15 13,30 +2,62% 13,06 13,49 13,28 13,30 13,33 8.679 11.705.340.200
5/2/2014 13,27 12,96 -2,34% 12,74 13,46 13,02 12,96 12,97 8.249 15.516.150.100
4/2/2014 13,20 13,27 +1,30% 13,04 13,39 13,21 13,27 13,30 5.672 13.065.652.400
3/2/2014 13,67 13,10 -4,87% 13,10 13,74 13,39 13,10 13,15 6.253 32.750.861.400
31/1/2014 13,56 13,77 +0,95% 13,48 14,05 13,75 13,77 13,78 2.334 18.873.680.500
30/1/2014 13,85 13,64 -0,80% 13,58 14,03 13,76 13,63 13,65 3.581 11.149.801.500
29/1/2014 14,04 13,75 -1,93% 13,68 14,10 13,83 13,74 13,75 5.245 20.254.397.400
28/1/2014 14,39 14,02 0,00% 14,00 14,42 14,12 14,01 14,02 5.433 12.447.962.500
27/1/2014 14,17 14,02 -0,43% 13,92 14,26 14,06 14,02 14,05 3.952 14.521.807.800
24/1/2014 14,44 14,08 -2,56% 13,96 14,44 14,18 14,08 14,10 9.477 14.591.002.200
23/1/2014 14,74 14,45 -2,30% 14,45 14,92 14,59 14,45 14,52 3.983 11.037.726.100
22/1/2014 14,53 14,79 +3,07% 14,31 14,87 14,70 14,79 14,82 1.747 11.189.886.900
21/1/2014 14,45 14,35 +0,35% 14,25 14,58 14,41 14,35 14,38 769 9.500.024.600
20/1/2014 14,60 14,30 -2,12% 14,24 14,70 14,38 14,28 14,30 4.640 6.756.313.200
17/1/2014 14,86 14,61 -0,68% 14,57 14,89 14,73 14,61 14,64 2.726 12.926.036.900
16/1/2014 15,14 14,71 -2,71% 14,70 15,23 14,83 14,71 14,72 1.609 18.890.310.800
15/1/2014 14,74 15,12 +3,21% 14,65 15,18 14,98 15,05 15,12 3.549 14.755.535.100
14/1/2014 14,68 14,65 -0,41% 14,60 14,79 14,68 14,63 14,65 9.170 10.480.555.300
13/1/2014 15,10 14,71 -2,00% 14,67 15,11 14,82 14,71 14,72 2.542 13.986.001.600
10/1/2014 14,89 15,01 +1,42% 14,75 15,25 15,04 15,01 15,03 3.429 12.203.578.200
9/1/2014 15,23 14,80 -2,70% 14,74 15,28 14,97 14,78 14,80 9.610 13.675.900.900
8/1/2014 15,27 15,21 +0,07% 15,20 15,41 15,29 15,21 15,24 4.496 10.758.557.800
7/1/2014 15,75 15,20 -3,12% 15,20 15,88 15,44 15,20 15,30 7.890 14.856.627.700
6/1/2014 15,39 15,69 +2,28% 15,18 15,69 15,48 15,65 15,69 8.716 15.399.819.200
3/1/2014 15,90 15,34 -3,03% 15,34 15,90 15,45 15,34 15,36 6.279 25.189.016.400
2/1/2014 16,06 15,82 -1,06% 15,73 16,15 15,92 15,82 15,83 5.633 15.157.268.000
30/12/2013 16,00 15,99 +0,50% 15,91 16,30 16,10 15,99 16,00 9.727 7.737.126.900
27/12/2013 15,86 15,91 +0,70% 15,69 15,94 15,83 15,91 15,92 1.423 9.234.611.000
26/12/2013 16,04 15,80 -0,44% 15,73 16,04 15,83 15,80 15,83 9.894 11.240.529.800
23/12/2013 15,87 15,87 +0,44% 15,71 16,05 15,89 15,87 16,00 9.079 9.832.482.300
20/12/2013 16,11 15,80 -1,56% 15,67 16,11 15,79 15,79 15,80 3.459 16.936.916.500
19/12/2013 15,91 16,05 +2,16% 15,64 16,05 15,84 16,05 16,06 8.143 9.185.817.000
18/12/2013 15,75 15,71 +0,90% 15,58 15,87 15,69 15,67 15,71 5.746 14.610.028.900
17/12/2013 15,95 15,57 -3,29% 15,57 16,06 15,73 15,57 15,60 6.191 13.193.087.200
16/12/2013 15,99 16,10 +1,58% 15,78 16,18 16,03 16,06 16,10 4.350 12.761.521.500
13/12/2013 15,83 15,85 +0,96% 15,69 15,99 15,81 15,85 15,88 6.599 12.421.896.800
12/12/2013 15,70 15,70 +0,26% 15,61 15,87 15,72 15,69 15,72 9.255 9.939.856.100
11/12/2013 16,19 15,66 -2,85% 15,66 16,20 15,86 15,66 15,67 1.128 10.427.022.100
10/12/2013 16,13 16,12 +0,31% 16,07 16,25 16,15 16,09 16,12 1.188 7.978.507.500
9/12/2013 16,26 16,07 -0,50% 16,05 16,36 16,19 16,05 16,07 5.127 10.206.343.700
6/12/2013 16,56 16,15 -2,12% 16,04 16,65 16,28 16,15 16,16 5.296 18.276.540.600
5/12/2013 16,54 16,50 +0,49% 16,43 16,77 16,59 16,50 16,51 117 17.578.253.900
4/12/2013 16,80 16,42 -0,91% 16,41 16,85 16,53 16,42 16,55 6.236 17.990.521.700
3/12/2013 16,50 16,57 +0,91% 16,05 17,00 16,51 16,56 16,57 5.256 38.425.081.100
2/12/2013 16,88 16,42 -10,37% 16,40 17,08 16,77 16,42 16,43 505 60.080.739.900
29/11/2013 18,04 18,32 +3,33% 17,82 18,79 18,41 18,32 18,35 1.362 26.482.376.000
28/11/2013 18,23 17,73 -2,74% 17,70 18,23 17,91 17,73 17,79 9.744 14.146.573.500
27/11/2013 18,38 18,23 +0,16% 17,88 18,46 18,24 18,20 18,23 8.106 14.331.220.700
26/11/2013 19,04 18,20 -6,43% 18,20 19,09 18,56 18,20 18,27 9.844 23.890.804.500
25/11/2013 19,88 19,45 -1,87% 19,45 20,02 19,70 19,45 19,57 2.303 15.523.546.500
22/11/2013 19,74 19,82 -0,95% 19,74 20,20 20,01 19,82 19,89 501 13.647.736.600
21/11/2013 19,30 20,01 -0,15% 19,20 20,10 19,83 20,00 20,01 8.716 29.413.382.700
19/11/2013 20,29 20,04 -1,47% 19,66 20,29 19,93 20,03 20,04 6.540 25.880.146.400
18/11/2013 19,64 20,34 +3,78% 19,56 20,35 20,06 20,25 20,34 271 27.285.162.300
14/11/2013 19,11 19,60 +2,67% 19,08 19,68 19,46 19,56 19,61 2.057 13.807.591.300
13/11/2013 18,63 19,09 +2,58% 18,27 19,16 18,83 19,06 19,09 2.882 16.604.061.300
12/11/2013 19,41 18,61 -3,58% 18,58 19,41 18,84 18,60 18,61 4.710 14.244.424.800
11/11/2013 18,75 19,30 +2,93% 18,65 19,30 19,06 19,23 19,30 6.231 15.138.010.100
8/11/2013 19,08 18,75 -2,09% 18,67 19,27 18,86 18,75 18,80 5.060 18.608.473.500
7/11/2013 19,38 19,15 -2,30% 19,15 19,79 19,39 19,15 19,22 2.348 13.802.354.300
6/11/2013 19,49 19,60 +1,03% 19,24 19,60 19,42 19,50 19,60 3.035 16.858.331.900
5/11/2013 19,45 19,40 -0,51% 19,25 19,66 19,37 19,40 19,41 9.396 14.838.464.100
4/11/2013 19,22 19,50 +2,42% 19,14 19,50 19,32 19,41 19,50 9.780 14.270.507.200
1/11/2013 19,30 19,04 -2,56% 18,87 19,51 19,14 19,04 19,11 8.448 24.718.846.600
31/10/2013 19,05 19,54 +3,06% 18,90 19,68 19,42 19,53 19,54 6.400 25.764.013.800
30/10/2013 18,90 18,96 +0,48% 18,26 19,00 18,74 18,96 18,97 270 50.698.124.900
29/10/2013 18,94 18,87 -0,68% 18,51 19,00 18,73 18,81 18,87 8.262 22.778.553.500
28/10/2013 18,10 19,00 +9,83% 17,86 19,00 18,47 18,95 19,00 4.820 49.924.131.700
25/10/2013 17,01 17,30 +1,41% 16,93 17,45 17,27 17,29 17,30 3.552 36.029.609.900
24/10/2013 17,10 17,06 -0,18% 16,85 17,30 17,04 17,05 17,06 1.112 7.939.600.000
23/10/2013 17,40 17,09 -1,78% 17,09 17,65 17,33 17,09 17,18 3.243 11.328.983.600
22/10/2013 17,65 17,40 -1,64% 17,39 17,85 17,58 17,40 17,44 4.938 13.243.146.100
21/10/2013 16,83 17,69 +4,92% 16,54 17,80 17,28 17,66 17,69 8.372 19.563.862.300
18/10/2013 17,02 16,86 -0,88% 16,76 17,25 16,98 16,85 16,86 1.390 12.483.732.600
17/10/2013 16,93 17,01 +0,18% 16,93 17,23 17,08 17,01 17,05 1.950 10.431.883.300
16/10/2013 17,23 16,98 -0,99% 16,85 17,27 17,05 16,98 17,03 7.455 18.970.692.600
15/10/2013 17,06 17,15 +0,47% 16,92 17,17 17,08 17,11 17,15 5.652 15.642.791.800
14/10/2013 16,95 17,07 +0,41% 16,80 17,15 17,02 17,06 17,07 541 9.965.474.200
11/10/2013 17,00 17,00 -0,12% 16,80 17,12 16,98 16,96 17,00 1.862 8.695.736.100
10/10/2013 17,05 17,02 +1,13% 16,81 17,13 16,98 16,92 17,02 4.776 11.511.885.300
9/10/2013 17,03 16,83 -0,53% 16,69 17,10 16,87 16,83 16,88 3.844 10.796.299.200
8/10/2013 17,26 16,92 -2,20% 16,78 17,38 16,97 16,91 16,92 5.814 16.571.007.000
7/10/2013 17,30 17,30 -0,52% 17,19 17,45 17,32 17,25 17,30 1.606 10.434.831.600
4/10/2013 16,99 17,39 +1,28% 16,81 17,39 17,10 17,33 17,39 5.492 16.144.161.300
3/10/2013 17,29 17,17 -0,64% 17,10 17,40 17,20 17,17 17,25 1.910 12.771.659.000
2/10/2013 17,30 17,28 -0,35% 17,23 17,49 17,35 17,28 17,30 6.642 6.262.263.000
1/10/2013 17,15 17,34 +2,24% 16,97 17,34 17,19 17,30 17,34 3.237 12.170.624.500
30/9/2013 17,20 16,96 -2,19% 16,96 17,75 17,33 16,96 17,00 4.211 30.399.562.200
27/9/2013 17,41 17,34 -0,40% 17,25 17,62 17,40 17,26 17,34 3.771 10.966.121.100
26/9/2013 17,39 17,41 +0,23% 17,26 17,48 17,37 17,38 17,41 1.141 15.878.771.000
25/9/2013 17,35 17,37 -0,17% 17,15 17,47 17,33 17,33 17,37 1.617 11.168.177.900
24/9/2013 17,70 17,40 -1,25% 17,36 17,75 17,44 17,39 17,40 4.793 13.611.254.100
23/9/2013 17,70 17,62 -0,45% 17,52 17,92 17,63 17,60 17,62 5.133 13.742.479.900
20/9/2013 17,95 17,70 -1,39% 17,46 17,95 17,63 17,56 17,70 2.623 16.244.321.800
19/9/2013 18,00 17,95 +0,56% 17,64 18,23 17,95 17,95 17,96 4.203 20.747.953.300
18/9/2013 17,55 17,85 +1,42% 17,05 17,94 17,50 17,85 17,86 6.604 20.579.725.800
17/9/2013 17,48 17,60 +0,92% 17,29 17,60 17,47 17,51 17,60 431 13.919.012.800
16/9/2013 17,45 17,44 +1,57% 17,20 17,61 17,44 17,43 17,44 8.549 10.083.229.000
13/9/2013 16,86 17,17 +1,84% 16,82 17,30 17,12 17,16 17,17 102 12.250.530.000
12/9/2013 17,30 16,86 -3,49% 16,80 17,51 16,96 16,85 16,86 6.107 27.859.170.400
11/9/2013 17,39 17,47 -0,17% 17,30 17,65 17,45 17,40 17,47 3.940 17.625.223.300
10/9/2013 17,27 17,50 +1,16% 17,27 17,62 17,47 17,45 17,50 7.832 26.196.169.300
9/9/2013 16,89 17,30 +2,67% 16,87 17,33 17,18 17,28 17,30 1.740 23.743.628.600
6/9/2013 16,99 16,85 +0,96% 16,58 17,09 16,80 16,83 16,85 9.808 15.798.205.600
5/9/2013 16,15 16,69 +3,28% 15,90 16,98 16,65 16,69 16,78 2.337 34.345.451.100
4/9/2013 15,77 16,16 +1,64% 15,73 16,19 16,05 16,16 16,17 1.862 11.066.492.300
3/9/2013 15,99 15,90 -1,55% 15,84 16,41 16,10 15,90 15,97 3.794 16.151.503.700
2/9/2013 16,38 16,15 +1,13% 16,05 16,43 16,22 16,13 16,15 3.632 10.850.923.100
30/8/2013 16,06 15,97 0,00% 15,71 16,20 15,90 15,95 15,97 2.361 21.573.614.800
29/8/2013 16,26 15,97 -1,24% 15,97 16,49 16,14 15,97 16,05 497 9.745.069.600
28/8/2013 16,60 16,17 -2,41% 16,12 16,75 16,37 16,17 16,25 5.547 12.726.246.000
27/8/2013 16,98 16,57 -3,33% 16,56 17,12 16,80 16,57 16,58 9.251 18.183.924.600
26/8/2013 17,50 17,14 -2,06% 17,14 17,69 17,33 17,14 17,20 1.092 11.771.277.200
23/8/2013 17,23 17,50 +0,63% 17,21 17,71 17,50 17,50 17,56 8.655 20.661.547.500
22/8/2013 17,00 17,39 +5,33% 16,93 17,56 17,24 17,38 17,39 7.577 31.369.893.100
21/8/2013 16,29 16,51 +1,16% 16,19 16,89 16,57 16,51 16,60 4.339 19.059.982.500
20/8/2013 16,85 16,32 -3,60% 16,32 16,96 16,62 16,32 16,34 5.238 11.809.942.900
19/8/2013 16,94 16,93 -1,51% 16,74 17,18 16,94 16,92 16,93 9.137 17.300.572.600
16/8/2013 17,00 17,19 +0,70% 16,66 17,38 17,06 17,10 17,19 7.314 18.292.713.400
15/8/2013 15,90 17,07 +5,89% 15,86 17,30 16,86 17,06 17,07 9.145 34.726.833.600
14/8/2013 15,81 16,12 +1,77% 15,77 16,32 16,11 16,12 16,14 1.385 24.505.163.600
13/8/2013 16,03 15,84 0,00% 15,63 16,14 15,80 15,82 15,84 5.638 15.951.037.700
12/8/2013 16,38 15,84 -1,49% 15,77 16,68 16,27 15,81 15,84 519 23.539.003.400
9/8/2013 15,90 16,08 +1,71% 15,69 16,20 15,99 16,08 16,10 6.714 17.556.976.300
8/8/2013 15,40 15,81 +3,20% 15,27 15,95 15,69 15,81 15,82 3.301 11.714.536.100
7/8/2013 15,23 15,32 -0,07% 15,21 15,59 15,41 15,32 15,38 7.426 8.107.797.900
6/8/2013 15,75 15,33 -2,85% 15,26 15,77 15,38 15,33 15,34 321 10.526.537.200
5/8/2013 16,00 15,78 -1,38% 15,65 16,20 15,82 15,70 15,78 6.497 8.413.662.900
2/8/2013 16,10 16,00 -0,62% 15,91 16,33 16,07 16,00 16,01 358 10.614.120.300
1/8/2013 15,76 16,10 +4,68% 15,70 16,25 16,04 16,09 16,10 2.209 12.354.722.400
31/7/2013 15,45 15,38 -0,71% 15,25 15,64 15,44 15,38 15,45 8.113 9.433.600.700
30/7/2013 15,94 15,49 -2,46% 15,44 15,98 15,56 15,48 15,49 4.618 14.644.438.200
29/7/2013 16,20 15,88 -1,98% 15,73 16,27 15,91 15,87 15,88 8.721 9.086.894.500
26/7/2013 16,04 16,20 -0,18% 15,98 16,37 16,17 16,20 16,22 4.873 11.195.089.800
25/7/2013 15,85 16,23 +1,69% 15,82 16,23 16,10 16,15 16,23 5.753 17.252.147.300
24/7/2013 16,08 15,96 -0,87% 15,77 16,36 15,96 15,90 15,96 3.841 12.467.467.200
23/7/2013 15,87 16,10 +1,90% 15,83 16,20 16,04 16,09 16,10 6.385 13.345.186.600
22/7/2013 15,57 15,80 +2,07% 15,57 16,04 15,81 15,80 15,81 914 11.256.996.700
19/7/2013 15,60 15,48 -0,32% 15,47 15,78 15,58 15,48 15,51 4.750 12.146.018.800
18/7/2013 15,30 15,53 +1,17% 15,30 15,81 15,63 15,53 15,59 8.521 16.184.065.500
17/7/2013 15,18 15,35 +2,54% 15,15 15,54 15,42 15,35 15,39 8.008 17.670.996.300
16/7/2013 14,87 14,97 +1,56% 14,64 15,06 14,84 14,97 15,00 8.865 10.218.047.000
15/7/2013 14,50 14,74 +1,31% 14,50 14,92 14,78 14,74 14,75 3.947 11.189.844.800
12/7/2013 14,70 14,55 -1,69% 14,55 15,15 14,75 14,55 14,56 1.842 27.844.741.600
11/7/2013 14,18 14,80 +7,25% 14,10 14,90 14,51 14,80 14,82 8.216 30.908.526.000
10/7/2013 13,75 13,80 +1,85% 13,61 14,11 13,90 13,79 13,80 1.574 11.724.141.000
8/7/2013 13,76 13,55 -0,95% 13,50 13,85 13,69 13,54 13,55 2.639 11.499.457.900
5/7/2013 14,46 13,68 -6,11% 13,50 14,54 13,79 13,68 13,69 1.877 26.789.955.700
4/7/2013 14,71 14,57 +0,97% 14,47 14,84 14,60 14,55 14,57 9.368 10.701.360.400
3/7/2013 14,09 14,43 +2,05% 13,96 14,88 14,52 14,43 14,50 3.023 43.165.015.600
2/7/2013 14,65 14,14 -3,94% 13,99 14,93 14,30 14,14 14,16 5.618 20.053.814.800
1/7/2013 14,85 14,72 -0,61% 14,55 15,02 14,71 14,72 14,75 5.137 11.753.464.800
28/6/2013 14,90 14,81 -0,54% 14,45 14,98 14,74 14,75 14,81 8.486 19.161.550.900
27/6/2013 14,80 14,89 +0,61% 14,79 15,03 14,89 14,88 14,89 3.049 11.224.971.200
26/6/2013 14,85 14,80 +0,68% 14,72 15,10 14,85 14,80 14,92 2.751 18.381.311.000
25/6/2013 15,10 14,70 -0,34% 14,61 15,20 14,76 14,70 14,72 2.862 13.066.386.700
24/6/2013 14,87 14,75 -3,53% 14,50 15,08 14,76 14,75 14,80 4.937 17.886.119.800
21/6/2013 16,00 15,29 -4,74% 15,29 16,05 15,46 15,29 15,30 3.528 26.933.122.300
20/6/2013 15,84 16,05 0,00% 15,50 16,20 15,86 16,05 16,06 1.951 39.588.614.700
19/6/2013 16,52 16,05 -2,49% 15,95 16,71 16,32 16,04 16,05 2.003 25.635.176.100
18/6/2013 16,60 16,46 -1,50% 16,39 16,76 16,58 16,46 16,54 6.045 19.504.832.700
17/6/2013 16,95 16,71 +1,09% 16,65 17,12 16,84 16,71 16,74 6.038 27.551.089.200
14/6/2013 17,33 16,53 -4,73% 16,53 17,35 16,76 16,53 16,58 1.294 10.813.408.000
13/6/2013 16,69 17,35 +3,77% 16,62 17,50 17,24 17,35 17,40 3.427 15.635.145.700
12/6/2013 17,31 16,72 -2,85% 16,68 17,48 16,95 16,71 16,73 6.435 15.655.264.500
11/6/2013 17,60 17,21 -2,93% 17,04 17,60 17,29 17,21 17,25 3.895 14.991.918.100
10/6/2013 17,68 17,73 +0,62% 17,63 17,93 17,76 17,73 17,74 9.356 11.282.672.600
7/6/2013 17,85 17,62 -2,76% 17,58 18,05 17,79 17,62 17,65 9.728 22.394.982.600
6/6/2013 18,29 18,12 +0,11% 17,96 18,29 18,10 18,12 18,16 3.200 13.935.016.200
5/6/2013 18,90 18,10 -4,38% 18,05 18,90 18,39 18,10 18,13 6.908 18.766.700.400
4/6/2013 19,13 18,93 -0,47% 18,75 19,19 18,91 18,90 18,93 9.693 12.572.917.000
3/6/2013 19,05 19,02 +0,26% 18,85 19,21 19,07 19,02 19,07 3.695 16.879.544.400
31/5/2013 18,95 18,97 +1,28% 18,77 19,35 19,02 18,95 18,97 4.019 23.989.884.100
29/5/2013 18,83 18,73 -1,00% 18,70 19,03 18,84 18,73 18,80 472 14.965.369.500
28/5/2013 18,78 18,92 +1,99% 18,72 19,15 18,95 18,90 18,92 5.801 18.854.442.800
27/5/2013 18,63 18,55 -0,75% 18,55 18,78 18,66 18,55 18,60 2.782 3.693.774.000
24/5/2013 18,66 18,69 -0,05% 18,45 18,85 18,62 18,68 18,69 8.965 21.008.817.400
23/5/2013 18,52 18,70 -0,74% 18,32 18,70 18,54 18,62 18,70 2.453 14.438.704.700
22/5/2013 19,39 18,84 -2,79% 18,66 19,43 18,97 18,80 18,84 6.116 17.761.391.200
21/5/2013 19,31 19,38 +0,26% 19,00 19,48 19,24 19,30 19,38 7.066 8.516.712.300
20/5/2013 19,03 19,33 +1,42% 18,74 19,36 19,09 19,27 19,33 5.874 20.433.616.900
17/5/2013 18,90 19,06 +1,33% 18,89 19,28 19,06 18,96 19,06 7.496 13.934.651.700
16/5/2013 18,86 18,81 -0,53% 18,69 19,21 18,89 18,81 18,84 9.928 13.332.091.000
15/5/2013 18,74 18,91 +0,59% 18,56 18,94 18,78 18,79 18,91 3.736 10.414.485.400
14/5/2013 18,98 18,80 +0,27% 18,53 19,00 18,74 18,69 18,80 4.755 11.775.931.000
13/5/2013 18,96 18,75 -2,34% 18,71 19,11 18,82 18,75 18,85 8.610 13.461.409.300
10/5/2013 19,06 19,20 -0,47% 18,87 19,34 19,05 19,12 19,20 8.308 9.088.700.100
9/5/2013 19,30 19,29 +0,21% 19,16 19,60 19,34 19,22 19,29 197 13.773.036.300
8/5/2013 19,67 19,25 -1,74% 19,16 19,79 19,38 19,25 19,26 8.510 12.531.394.000
7/5/2013 19,39 19,59 +0,82% 19,23 19,66 19,50 19,58 19,59 44 13.776.305.900
6/5/2013 19,09 19,43 +2,26% 18,94 19,43 19,24 19,31 19,43 1.553 19.296.998.500
3/5/2013 19,40 19,00 -1,30% 19,00 19,63 19,20 19,00 19,05 609 11.725.730.400
2/5/2013 19,00 19,25 +0,36% 18,89 19,48 19,17 19,25 19,26 7.071 17.745.216.900
30/4/2013 19,00 19,18 +0,10% 18,71 19,23 19,02 19,18 19,20 7.507 25.169.898.400
29/4/2013 18,99 19,16 +6,21% 18,90 19,47 19,23 19,16 19,17 3.268 39.841.534.500
26/4/2013 17,79 18,04 +0,78% 17,75 18,20 18,04 18,04 18,07 9.467 12.839.678.400
25/4/2013 18,18 17,90 -0,89% 17,85 18,27 18,03 17,90 18,00 2.770 30.724.099.100
24/4/2013 17,53 18,06 +2,61% 17,47 18,22 18,04 18,06 18,09 6.020 29.489.849.600
23/4/2013 17,10 17,60 +2,56% 16,96 17,90 17,64 17,59 17,60 7.165 21.406.936.000
22/4/2013 16,73 17,16 +2,51% 16,50 17,16 16,92 17,00 17,16 5.357 17.088.278.000
19/4/2013 16,36 16,74 +4,04% 16,25 16,74 16,51 16,64 16,74 4.410 15.677.658.700
18/4/2013 15,57 16,09 +4,14% 15,42 16,17 15,91 16,07 16,09 6.041 11.562.549.300
17/4/2013 15,65 15,45 -3,13% 15,29 15,99 15,53 15,39 15,45 6.019 20.976.602.000
16/4/2013 15,85 15,95 +1,92% 15,74 16,12 15,93 15,95 16,01 1.258 15.807.859.200
15/4/2013 16,02 15,65 -4,63% 15,65 16,20 15,87 15,65 15,70 4.505 15.168.194.900
12/4/2013 16,59 16,41 -1,20% 16,02 16,61 16,26 16,38 16,41 889 12.350.632.300
11/4/2013 16,92 16,61 -2,29% 16,51 17,15 16,66 16,57 16,61 1.862 13.613.841.400
10/4/2013 16,86 17,00 +0,89% 16,86 17,32 17,11 17,00 17,05 2.778 12.807.406.600
9/4/2013 16,11 16,85 +5,31% 16,00 16,92 16,60 16,80 16,85 4.576 15.693.073.900
8/4/2013 16,40 16,00 -1,96% 15,94 16,40 16,06 16,00 16,03 7.791 7.942.664.300
5/4/2013 16,17 16,32 +0,25% 16,05 16,43 16,20 16,32 16,38 1.130 9.471.590.500
4/4/2013 16,57 16,28 -1,93% 16,20 16,73 16,37 16,25 16,29 625 18.466.314.100
3/4/2013 16,23 16,60 +2,72% 16,20 16,60 16,42 16,55 16,60 8.957 15.513.080.900
2/4/2013 16,56 16,16 -2,53% 16,16 16,74 16,41 16,16 16,20 9.124 10.222.709.800
1/4/2013 16,68 16,58 -1,60% 16,58 16,80 16,66 16,57 16,58 8.803 8.000.549.600
28/3/2013 16,85 16,85 -0,30% 16,64 16,99 16,78 16,78 16,85 9.092 8.193.945.000
27/3/2013 16,87 16,90 0,00% 16,68 16,91 16,82 16,81 16,90 8.405 9.189.730.100
26/3/2013 16,98 16,90 +0,06% 16,78 17,15 16,96 16,90 16,99 7.280 7.101.634.800
25/3/2013 17,15 16,89 -0,71% 16,78 17,15 16,92 16,87 16,89 8.500 8.183.825.000
22/3/2013 16,97 17,01 +0,35% 16,91 17,13 17,01 17,01 17,08 6.275 8.494.780.500
21/3/2013 17,19 16,95 -1,74% 16,95 17,25 17,07 16,95 16,97 3.094 11.512.595.200
20/3/2013 17,47 17,25 -1,26% 17,12 17,47 17,23 17,17 17,25 1.021 16.435.533.100
19/3/2013 17,60 17,47 -0,96% 17,15 17,79 17,42 17,47 17,49 6.774 18.238.924.200
18/3/2013 17,49 17,64 -0,90% 17,30 17,81 17,57 17,64 17,66 4.843 18.174.265.900
15/3/2013 17,35 17,80 +2,12% 17,17 17,80 17,64 17,74 17,80 7.643 27.208.604.400
14/3/2013 17,05 17,43 +3,14% 16,79 17,43 17,10 17,41 17,43 3.746 22.704.808.100
13/3/2013 16,86 16,90 -0,24% 16,86 17,34 17,10 16,90 16,95 661 19.647.014.500
12/3/2013 17,13 16,94 -1,45% 16,85 17,44 17,06 16,94 16,96 5.352 16.849.921.500
11/3/2013 16,80 17,19 +2,93% 16,34 17,19 16,68 17,10 17,19 7.343 16.722.381.400
8/3/2013 17,18 16,70 -3,02% 16,51 17,52 16,81 16,67 16,70 1.786 19.289.239.100
7/3/2013 16,78 17,22 +4,94% 16,70 17,73 17,22 17,22 17,25 4.708 55.574.075.000
6/3/2013 15,70 16,41 +15,16% 15,51 16,54 15,91 16,40 16,41 56 73.808.389.200
5/3/2013 14,35 14,25 +0,14% 14,15 14,50 14,30 14,25 14,29 754 12.968.237.300
4/3/2013 14,60 14,23 -3,07% 14,23 14,88 14,40 14,23 14,25 5.452 15.855.579.100
1/3/2013 14,41 14,68 +1,31% 14,28 14,75 14,54 14,66 14,68 7.692 15.553.357.900
28/2/2013 14,72 14,49 -1,63% 14,47 14,86 14,56 14,49 14,50 4.879 20.182.099.200
27/2/2013 14,79 14,73 +0,20% 14,48 14,95 14,68 14,71 14,73 4.242 13.841.428.100
26/2/2013 14,75 14,70 -1,34% 14,50 14,87 14,64 14,70 14,74 9.432 17.873.831.700
25/2/2013 15,20 14,90 -1,32% 14,86 15,20 14,99 14,90 14,91 3.184 18.329.570.100
22/2/2013 15,30 15,10 -0,46% 14,85 15,39 15,04 15,07 15,10 6.077 17.540.104.200
21/2/2013 15,32 15,17 -2,26% 15,00 15,51 15,20 15,16 15,17 8.653 19.662.243.600
20/2/2013 16,03 15,52 -2,70% 15,42 16,03 15,71 15,50 15,52 9.679 17.031.046.900
19/2/2013 15,98 15,95 -0,13% 15,88 16,10 15,98 15,94 15,95 3.577 22.218.084.500
18/2/2013 15,70 15,97 +1,72% 15,61 15,97 15,79 15,93 15,97 9.139 7.738.924.700
15/2/2013 15,74 15,70 -0,57% 15,57 15,84 15,73 15,69 15,70 2.278 11.291.219.800
14/2/2013 15,84 15,79 -0,50% 15,65 15,92 15,76 15,79 15,80 4.483 14.447.400.600
13/2/2013 15,97 15,87 -0,81% 15,75 15,98 15,84 15,82 15,87 5.237 15.324.927.800
8/2/2013 16,12 16,00 -0,62% 15,85 16,23 16,01 15,97 16,00 3.588 22.151.413.300
7/2/2013 16,49 16,10 -1,77% 15,98 16,79 16,25 16,09 16,10 5.880 28.923.961.600
6/2/2013 16,59 16,39 -1,27% 16,30 16,75 16,45 16,35 16,39 6.772 20.657.010.600
5/2/2013 17,45 16,60 -8,29% 16,44 17,60 16,82 16,60 16,61 2.639 92.180.755.200
4/2/2013 18,44 18,10 -2,79% 18,00 18,46 18,12 18,10 18,12 1.696 24.109.054.300
1/2/2013 18,25 18,62 +2,14% 18,25 18,77 18,51 18,56 18,62 9.602 11.727.785.800
31/1/2013 18,45 18,23 -0,65% 18,03 18,50 18,17 18,23 18,24 9.294 18.619.711.500
30/1/2013 19,20 18,35 -5,12% 18,32 19,20 18,58 18,35 18,38 1.666 31.738.666.100
29/1/2013 19,60 19,34 -1,33% 19,07 19,60 19,30 19,33 19,34 1.962 10.058.211.600
28/1/2013 20,05 19,60 -1,61% 19,53 20,15 19,79 19,59 19,60 7.207 13.154.586.700
24/1/2013 19,77 19,92 +0,45% 19,73 20,06 19,94 19,88 19,92 8.693 9.758.011.600
23/1/2013 19,90 19,83 -0,35% 19,80 20,02 19,86 19,82 19,83 6.834 9.689.093.100
22/1/2013 19,78 19,90 +0,96% 19,21 19,99 19,80 19,87 19,90 1.063 13.358.168.600
21/1/2013 19,98 19,71 -0,95% 19,64 19,98 19,72 19,71 19,76 2.830 6.103.548.500
18/1/2013 20,18 19,90 -0,80% 19,90 20,23 20,06 19,90 19,94 7.145 8.857.704.000
17/1/2013 20,20 20,06 -0,69% 20,06 20,30 20,16 20,06 20,08 6.536 9.694.789.500
16/1/2013 20,19 20,20 +0,35% 19,92 20,20 20,07 20,15 20,20 5.967 8.909.708.500
15/1/2013 20,21 20,13 -0,35% 20,08 20,49 20,20 20,13 20,14 9.451 12.020.859.900
14/1/2013 20,33 20,20 +0,10% 20,06 20,59 20,27 20,16 20,20 4.733 10.325.228.100
11/1/2013 20,21 20,18 +0,25% 19,99 20,34 20,19 20,18 20,21 242 10.190.791.500
10/1/2013 20,13 20,13 +0,65% 19,84 20,19 20,04 20,13 20,15 4.629 14.410.443.900
9/1/2013 19,91 20,00 +1,01% 19,77 20,23 20,03 20,00 20,03 4.826 23.345.504.800
8/1/2013 20,39 19,80 -2,85% 19,74 20,64 20,02 19,79 19,80 2.989 21.034.282.000
7/1/2013 20,66 20,38 -1,92% 20,24 20,94 20,44 20,37 20,38 6.685 21.411.411.400
4/1/2013 20,48 20,78 +0,97% 20,41 20,91 20,69 20,73 20,78 978 33.167.510.300
3/1/2013 19,98 20,58 +3,73% 19,84 20,58 20,37 20,52 20,58 671 15.942.345.100
2/1/2013 20,07 19,84 0,00% 19,83 20,35 20,04 19,83 19,84 6.376 20.565.753.500
28/12/2012 19,63 19,55 +0,26% 19,35 19,68 19,55 19,51 19,55 3.266 29.577.914.200
27/12/2012 20,10 19,50 -3,42% 19,41 20,30 19,65 19,49 19,50 4.385 20.251.844.200
26/12/2012 20,71 20,19 -3,30% 20,19 20,79 20,47 20,18 20,19 7.251 13.679.031.700
21/12/2012 20,91 20,88 -1,83% 20,52 20,99 20,76 20,80 20,88 435 20.979.491.900
20/12/2012 21,02 21,27 +0,66% 20,75 21,27 20,99 21,21 21,28 6.188 24.519.747.900
19/12/2012 20,56 21,13 +3,58% 20,56 21,16 20,94 21,13 21,14 5.880 32.176.513.700
18/12/2012 20,18 20,40 +0,89% 20,00 20,54 20,35 20,38 20,40 3.686 19.161.114.700
17/12/2012 20,35 20,22 -1,61% 20,03 20,42 20,26 20,22 20,25 1.970 19.037.068.200
14/12/2012 19,78 20,55 +3,95% 19,73 20,59 20,35 20,47 20,55 9.651 26.056.452.100
13/12/2012 19,83 19,77 -1,45% 19,64 20,20 19,79 19,77 19,78 3.088 14.491.137.700
12/12/2012 20,16 20,06 -0,89% 19,88 20,28 20,06 19,95 20,06 8.007 18.911.212.500
11/12/2012 20,04 20,24 +1,56% 19,92 20,25 20,17 20,22 20,24 4.703 17.881.298.200
10/12/2012 19,34 19,93 +2,47% 19,25 19,93 19,70 19,91 19,93 90 12.879.344.600
7/12/2012 19,09 19,45 +2,15% 18,97 19,45 19,31 19,41 19,45 6.825 9.755.017.500
6/12/2012 19,20 19,04 -1,30% 18,98 19,29 19,11 19,01 19,04 6.939 10.962.247.900
5/12/2012 19,18 19,29 +0,68% 19,04 19,34 19,20 19,18 19,29 9.856 15.675.130.500
4/12/2012 19,37 19,16 -1,39% 19,05 19,50 19,26 19,15 19,16 6.481 17.609.693.700
3/12/2012 19,21 19,43 +1,73% 19,03 19,43 19,29 19,32 19,43 304 15.253.993.600
30/11/2012 19,42 19,10 -2,20% 18,92 19,64 19,15 19,10 19,24 4.316 20.571.691.900
29/11/2012 19,50 19,53 +1,72% 19,12 19,60 19,36 19,47 19,53 4.803 20.301.667.300
28/11/2012 18,86 19,20 +0,68% 18,83 19,29 19,08 19,18 19,20 6.478 18.546.853.900
27/11/2012 19,37 19,07 -1,55% 18,96 19,79 19,22 19,02 19,07 2.788 19.257.141.500
26/11/2012 19,62 19,37 -2,27% 19,19 19,66 19,36 19,37 19,42 8.442 9.274.712.000
23/11/2012 19,12 19,82 +2,96% 19,00 19,82 19,43 19,75 19,82 2.676 15.218.358.000
22/11/2012 19,34 19,25 +0,26% 18,90 19,45 19,14 19,22 19,25 5.222 6.103.394.500
21/11/2012 20,02 19,20 -2,78% 19,20 20,21 19,47 19,19 19,20 4.945 18.983.274.600
19/11/2012 19,95 19,75 +0,66% 19,62 20,08 19,86 19,68 19,75 9.748 11.880.451.600
16/11/2012 20,15 19,62 -3,82% 19,30 20,46 19,73 19,62 19,63 1.454 13.560.359.900
14/11/2012 20,89 20,40 -3,36% 20,15 21,06 20,43 20,39 20,40 739 12.136.205.300
13/11/2012 20,92 21,11 +0,19% 20,80 21,29 21,02 21,07 21,11 642 12.307.294.300
12/11/2012 21,47 21,07 -1,73% 21,02 21,51 21,15 21,02 21,07 2.022 12.404.420.000
9/11/2012 21,26 21,44 +0,85% 21,15 21,73 21,49 21,41 21,44 486 14.135.687.900
8/11/2012 21,89 21,26 -2,88% 21,19 22,05 21,49 21,25 21,26 1.433 11.911.483.600
7/11/2012 22,32 21,89 -2,45% 21,69 22,41 21,92 21,87 21,89 9.772 16.159.554.000
6/11/2012 22,21 22,44 +2,00% 21,95 22,50 22,26 22,40 22,44 3.679 14.225.718.400
5/11/2012 21,52 22,00 +1,62% 21,15 22,00 21,73 21,95 22,00 6.110 9.188.918.200
1/11/2012 21,53 21,65 +0,70% 21,35 21,76 21,49 21,63 21,65 2.715 16.287.025.100
31/10/2012 22,41 21,50 -3,59% 21,46 22,49 21,64 21,49 21,50 6.105 20.673.832.900
30/10/2012 22,22 22,30 +0,90% 22,15 22,38 22,27 22,27 22,30 3.465 3.839.902.500
29/10/2012 22,26 22,10 -3,45% 21,85 22,32 22,04 21,99 22,10 7.827 10.107.257.400
26/10/2012 22,41 22,89 +1,64% 22,33 23,18 22,91 22,86 22,89 2.232 14.793.050.100
25/10/2012 22,27 22,52 +1,12% 22,16 22,83 22,53 22,47 22,52 5.393 6.547.237.900
24/10/2012 22,57 22,27 -1,02% 22,27 22,62 22,40 22,27 22,44 4.697 5.609.996.000
23/10/2012 22,80 22,50 -1,96% 22,23 22,83 22,45 22,49 22,50 253 12.413.946.500
22/10/2012 22,97 22,95 -0,35% 22,83 23,33 22,97 22,90 22,95 6.538 12.968.364.700
19/10/2012 23,39 23,03 -2,00% 23,03 23,53 23,20 23,03 23,11 8.327 9.828.106.500
18/10/2012 23,44 23,50 +0,21% 23,13 23,52 23,33 23,40 23,50 4.810 16.678.670.500
17/10/2012 23,68 23,45 -0,97% 23,11 23,74 23,50 23,44 23,45 1.529 14.781.388.000
16/10/2012 23,80 23,68 0,00% 23,37 23,97 23,68 23,61 23,68 7.466 10.181.831.200
15/10/2012 23,48 23,68 +1,41% 23,28 23,68 23,56 23,64 23,68 8.853 10.533.160.100
11/10/2012 23,00 23,35 +1,74% 23,00 23,45 23,25 23,27 23,35 6.826 6.804.863.100
10/10/2012 23,06 22,95 -0,65% 22,88 23,24 22,97 22,95 22,96 3.885 5.985.353.000
9/10/2012 23,31 23,10 -0,90% 22,97 23,42 23,12 23,05 23,10 5.580 6.606.598.000
8/10/2012 23,02 23,31 +0,91% 22,87 23,36 23,16 23,25 23,31 5.608 7.159.673.600
5/10/2012 23,45 23,10 -0,65% 23,00 23,50 23,22 23,08 23,10 8.299 9.295.173.500
4/10/2012 23,11 23,25 +0,35% 22,82 23,43 23,19 23,18 23,25 9.733 9.380.728.600
3/10/2012 23,51 23,17 -1,53% 23,06 23,64 23,24 23,15 23,17 8.441 10.995.166.900
2/10/2012 23,50 23,53 +0,77% 23,16 23,61 23,42 23,45 23,53 377 14.674.058.500
1/10/2012 23,29 23,35 +0,21% 23,14 23,69 23,47 23,33 23,35 8.252 10.572.914.000
28/9/2012 23,34 23,30 -1,19% 23,03 23,49 23,25 23,19 23,30 2.991 16.221.593.100
27/9/2012 23,62 23,58 -0,08% 23,49 23,81 23,62 23,58 23,70 8.392 17.746.096.500
26/9/2012 23,40 23,60 +0,43% 23,25 23,63 23,50 23,50 23,60 6.211 11.456.712.400
25/9/2012 23,75 23,50 -0,89% 23,30 23,93 23,55 23,37 23,50 8.154 16.050.937.800
24/9/2012 23,40 23,71 +1,11% 23,31 23,71 23,58 23,63 23,71 7.697 14.873.034.300
21/9/2012 23,81 23,45 -0,64% 23,45 23,99 23,67 23,45 23,58 9.549 13.966.793.400
20/9/2012 23,28 23,60 +0,85% 23,16 23,96 23,62 23,60 23,80 1.847 19.540.603.900
19/9/2012 23,97 23,40 -2,74% 23,40 24,24 23,65 23,40 23,54 2.394 22.185.613.000
18/9/2012 24,20 24,06 -0,58% 23,94 24,40 24,15 24,06 24,27 9.018 15.907.155.500
17/9/2012 24,30 24,20 -0,62% 23,90 24,98 24,46 24,15 24,20 883 23.136.560.900
14/9/2012 23,96 24,35 +1,88% 23,90 24,93 24,45 24,35 24,36 2.923 47.498.422.400
13/9/2012 22,73 23,90 +4,46% 22,67 23,93 23,39 23,90 23,92 5.943 27.406.789.300
12/9/2012 22,67 22,88 +1,78% 22,49 22,92 22,77 22,75 22,88 2.658 14.293.982.400
11/9/2012 21,96 22,48 +2,09% 21,96 22,62 22,44 22,48 22,55 7.390 14.436.839.900
10/9/2012 22,22 22,02 +0,82% 21,94 22,34 22,10 22,02 22,03 8.048 11.956.006.800
6/9/2012 21,45 21,84 +2,54% 21,33 21,94 21,73 21,71 21,84 9.294 9.639.431.300
5/9/2012 21,25 21,30 +0,95% 20,92 21,45 21,18 21,29 21,30 8.816 7.487.882.200
4/9/2012 21,35 21,10 -1,40% 21,04 21,46 21,17 21,10 21,11 2.821 9.392.339.500
3/9/2012 21,42 21,40 +0,47% 21,10 21,62 21,29 21,26 21,41 4.924 6.104.100.600
31/8/2012 21,87 21,30 -1,89% 21,30 21,98 21,50 21,30 21,40 2.466 15.803.027.300
30/8/2012 21,76 21,71 -1,18% 21,58 21,96 21,71 21,70 21,73 4.252 13.811.876.800
29/8/2012 22,02 21,97 -0,36% 21,81 22,30 21,97 21,95 21,97 3.727 13.202.773.300
28/8/2012 21,90 22,05 -0,45% 21,90 22,27 22,11 22,05 22,11 5.383 8.764.885.100
27/8/2012 21,98 22,15 +0,87% 21,79 22,20 22,07 22,04 22,15 4.527 6.309.223.600
24/8/2012 21,84 21,96 -0,72% 21,84 22,30 22,05 21,96 22,04 9.216 12.049.852.800
23/8/2012 22,24 22,12 -1,12% 21,97 22,43 22,08 22,04 22,12 1.201 15.106.747.400
22/8/2012 21,97 22,37 +1,08% 21,97 22,43 22,24 22,35 22,37 6.968 11.606.470.000
21/8/2012 22,91 22,13 -1,64% 22,04 22,91 22,35 22,11 22,13 9.069 16.256.634.100
20/8/2012 22,48 22,50 -0,09% 22,38 22,69 22,54 22,50 22,62 5.840 11.477.640.400
17/8/2012 22,63 22,52 +0,27% 22,31 22,67 22,49 22,52 22,57 7.229 10.191.839.000
16/8/2012 22,25 22,46 +2,09% 22,16 22,55 22,36 22,46 22,50 9.576 12.704.526.500
15/8/2012 21,70 22,00 +0,82% 21,70 22,20 21,98 22,00 22,08 9.583 12.832.808.100
14/8/2012 22,10 21,82 -0,59% 21,80 22,40 22,03 21,82 21,89 9.141 14.178.967.500
13/8/2012 22,00 21,95 -0,27% 21,83 22,28 22,02 21,95 22,07 5.668 7.420.326.700
10/8/2012 21,80 22,01 -0,05% 21,12 22,18 22,04 22,01 22,05 5.944 8.349.074.800
9/8/2012 21,71 22,02 -0,54% 21,71 22,12 21,94 21,98 22,02 9.187 9.770.309.000
8/8/2012 21,25 22,14 +5,43% 21,00 22,20 22,00 22,08 22,14 133 29.894.634.400
7/8/2012 20,98 21,00 +1,45% 20,75 21,47 21,20 21,00 21,15 5.143 27.082.407.300
6/8/2012 19,62 20,70 +0,15% 19,47 20,98 20,28 20,70 20,79 2.547 20.167.926.300
3/8/2012 20,54 20,67 +2,53% 20,44 20,97 20,74 20,62 20,67 4.166 20.066.110.000
2/8/2012 20,07 20,16 -1,18% 19,96 20,64 20,32 20,16 20,24 6.277 15.922.174.000
1/8/2012 20,14 20,40 +1,75% 19,63 20,54 20,25 20,39 20,40 1.130 17.089.181.000
31/7/2012 20,90 20,05 -4,52% 19,96 20,95 20,26 20,04 20,05 2.472 13.967.186.500
30/7/2012 20,67 21,00 +0,96% 20,34 21,00 20,74 20,96 21,00 7.404 9.645.263.600
27/7/2012 20,01 20,80 +5,32% 19,87 20,80 20,45 20,79 20,80 9.731 11.065.934.800
26/7/2012 19,85 19,75 +1,02% 19,47 19,93 19,69 19,75 19,87 8.579 11.110.012.600
25/7/2012 19,51 19,55 +1,30% 19,18 19,67 19,45 19,51 19,55 5.718 6.592.492.300
24/7/2012 19,55 19,30 -0,77% 19,06 19,68 19,27 19,18 19,30 6.832 7.840.024.000
23/7/2012 19,49 19,45 -1,52% 18,97 19,56 19,23 19,45 19,46 6.313 6.668.999.100
20/7/2012 20,01 19,75 -2,57% 19,68 20,19 19,83 19,75 19,80 6.051 7.615.743.300
19/7/2012 19,90 20,27 +1,86% 19,90 20,37 20,19 20,26 20,27 7.270 9.090.977.700
18/7/2012 19,77 19,90 +0,05% 19,62 19,93 19,82 19,90 19,91 7.824 8.446.616.500
17/7/2012 19,96 19,89 -0,30% 19,72 20,20 19,91 19,83 19,89 8.324 8.126.850.200
16/7/2012 20,15 19,95 -1,48% 19,74 20,45 20,05 19,95 20,03 9.929 11.812.358.300
13/7/2012 20,10 20,25 +5,63% 19,92 20,36 20,14 20,16 20,25 9.750 12.188.810.500
12/7/2012 18,85 19,17 +0,42% 18,55 19,28 18,92 19,15 19,17 9.186 10.213.997.600
11/7/2012 19,04 19,09 +0,74% 18,80 19,40 19,10 19,03 19,09 9.525 11.051.700.900
10/7/2012 19,66 18,95 -4,68% 18,90 19,80 19,20 18,95 18,99 1.672 14.763.901.900
6/7/2012 20,00 19,88 -2,26% 19,72 20,14 19,86 19,80 19,88 7.714 8.478.236.900
5/7/2012 19,79 20,34 +3,78% 19,75 20,50 20,19 20,23 20,34 1.740 16.381.955.300
4/7/2012 19,60 19,60 -0,46% 19,42 19,90 19,72 19,57 19,60 4.021 4.300.161.900
3/7/2012 19,07 19,69 +3,91% 18,99 19,79 19,55 19,45 19,69 8.306 22.809.311.600
2/7/2012 18,70 18,95 +0,26% 18,54 19,05 18,82 18,94 18,95 9.429 14.379.413.000
29/6/2012 18,75 18,90 +3,28% 18,60 18,97 18,80 18,83 18,90 7.763 9.143.078.100
28/6/2012 18,29 18,30 +0,33% 18,05 18,63 18,31 18,28 18,30 9.041 8.585.265.500
27/6/2012 18,60 18,24 -1,67% 18,23 18,78 18,40 18,24 18,26 8.070 10.288.943.400
26/6/2012 18,72 18,55 +0,38% 18,30 18,79 18,54 18,54 18,55 2.644 18.260.777.400
25/6/2012 19,20 18,48 -8,33% 18,37 19,44 18,86 18,45 18,48 4.512 20.614.860.100
22/6/2012 20,20 20,16 +0,95% 19,77 20,32 20,06 20,16 20,20 8.206 11.984.202.200
21/6/2012 20,85 19,97 -3,57% 19,97 20,90 20,42 19,97 19,99 9.595 11.649.500.200
20/6/2012 20,53 20,71 +1,32% 20,39 20,98 20,70 20,71 20,74 530 15.347.608.500
19/6/2012 19,66 20,44 +4,82% 19,59 20,78 20,35 20,44 20,49 5.592 20.659.106.800
18/6/2012 19,06 19,50 +1,88% 18,86 19,65 19,41 19,50 19,55 9.561 11.515.097.700
15/6/2012 19,00 19,14 +1,43% 18,49 19,14 18,77 18,94 19,14 3.446 20.146.405.700
14/6/2012 19,30 18,87 -3,87% 18,83 19,45 19,03 18,87 18,91 5.327 20.017.680.200
13/6/2012 19,34 19,63 +1,97% 19,12 19,67 19,48 19,51 19,63 2.478 17.651.083.000
12/6/2012 19,25 19,25 +0,52% 19,07 19,42 19,22 19,25 19,29 1.498 12.432.718.800
11/6/2012 19,96 19,15 -2,99% 19,15 20,08 19,47 19,15 19,20 4.386 17.897.830.200
8/6/2012 20,10 19,74 -1,30% 19,48 20,10 19,70 19,71 19,74 3.003 18.453.179.600
6/6/2012 19,94 20,00 +2,04% 19,80 20,21 20,04 20,00 20,01 3.466 14.045.899.500
5/6/2012 20,00 19,60 -1,85% 19,59 20,18 19,82 19,60 19,70 2.370 9.946.738.300
4/6/2012 19,59 19,97 +1,37% 19,50 20,10 19,91 19,89 19,97 895 9.422.938.700
1/6/2012 19,29 19,70 -0,51% 19,18 19,83 19,61 19,64 19,70 9.236 9.462.910.800
31/5/2012 19,27 19,80 +3,07% 18,91 19,80 19,46 19,68 19,80 2.135 16.406.528.000
30/5/2012 19,35 19,21 -2,29% 19,16 19,56 19,30 19,21 19,34 380 9.887.554.800
29/5/2012 19,85 19,66 +0,82% 19,49 20,03 19,69 19,66 19,72 1.985 12.571.352.600
28/5/2012 19,69 19,50 +0,93% 19,49 19,95 19,69 19,50 19,52 3.947 3.816.462.200
25/5/2012 19,50 19,32 -0,87% 19,30 19,83 19,49 19,32 19,39 8.772 8.908.680.200
24/5/2012 20,12 19,49 -2,65% 19,38 20,34 19,57 19,49 19,55 4.232 15.979.244.800
23/5/2012 20,50 20,02 -2,48% 19,68 20,63 20,03 20,02 20,04 9.440 11.056.335.800
22/5/2012 21,09 20,53 -3,25% 20,47 21,28 20,79 20,52 20,55 2.802 15.372.011.900
21/5/2012 19,95 21,22 +7,28% 19,95 21,22 20,79 21,17 21,22 2.353 16.291.893.100
18/5/2012 19,40 19,78 +3,02% 19,23 19,99 19,75 19,77 19,80 4.843 17.669.734.000
17/5/2012 20,15 19,20 -3,90% 19,20 20,18 19,47 19,19 19,26 8.557 16.258.104.000
16/5/2012 20,15 19,98 +3,63% 19,74 20,48 20,02 19,96 19,99 6.331 20.422.216.600
15/5/2012 19,93 19,28 -2,68% 19,28 20,22 19,64 19,28 19,32 8.804 13.309.411.500
14/5/2012 20,00 19,81 -2,84% 19,80 20,22 19,97 19,81 19,82 3.325 15.125.132.600
11/5/2012 20,59 20,39 -1,88% 20,38 20,92 20,60 20,39 20,48 7.894 7.872.652.800
10/5/2012 21,06 20,78 -0,95% 20,78 21,35 21,00 20,78 20,80 6.654 7.176.357.300
9/5/2012 20,85 20,98 -0,57% 20,59 21,11 20,90 20,98 21,04 427 12.556.144.400
8/5/2012 21,45 21,10 -1,86% 20,85 21,47 21,04 21,09 21,10 7.431 10.794.493.600
7/5/2012 21,45 21,50 +0,47% 20,90 21,65 21,39 21,50 21,56 1.205 15.835.655.100
4/5/2012 22,26 21,40 -4,21% 21,06 22,36 21,56 21,35 21,40 5.038 20.418.855.000
3/5/2012 23,08 22,34 -3,12% 22,25 23,32 22,50 22,31 22,34 951 14.659.958.400
2/5/2012 22,47 23,06 +2,99% 22,40 23,12 22,92 23,05 23,06 3.349 15.940.325.700
30/4/2012 22,07 22,39 +1,31% 22,03 22,39 22,26 22,36 22,39 1.221 13.537.954.200
27/4/2012 22,49 22,10 -0,81% 21,94 22,49 22,13 22,10 22,13 9.764 9.445.954.800
26/4/2012 22,00 22,28 +0,95% 21,75 22,36 22,17 22,26 22,28 1.160 13.521.925.600
25/4/2012 22,40 22,07 -0,59% 21,72 22,48 22,05 21,93 22,07 8.425 10.123.655.100
24/4/2012 22,19 22,20 +0,23% 21,97 22,27 22,11 22,14 22,20 5.436 5.154.809.200
23/4/2012 22,14 22,15 -1,03% 21,95 22,23 22,09 22,12 22,15 9.263 8.874.746.200
20/4/2012 22,56 22,38 +0,18% 22,38 22,75 22,54 22,38 22,51 7.361 7.219.797.600
19/4/2012 22,67 22,34 -1,67% 22,34 22,85 22,49 22,34 22,40 8.531 6.488.484.700
18/4/2012 22,39 22,72 +1,61% 22,13 22,89 22,59 22,72 22,74 3.439 15.647.915.600
17/4/2012 22,64 22,36 -0,04% 22,21 22,65 22,42 22,36 22,47 9.259 10.929.419.300
16/4/2012 22,66 22,37 -0,31% 22,17 22,90 22,36 22,30 22,37 9.018 9.837.093.200
13/4/2012 22,92 22,44 -2,52% 22,42 23,02 22,58 22,44 22,50 2.339 13.192.998.900
12/4/2012 22,53 23,02 +3,00% 22,37 23,07 22,84 23,02 23,04 9.794 8.900.645.700
11/4/2012 22,50 22,35 +0,86% 22,10 22,54 22,33 22,35 22,38 2.360 15.624.415.900
10/4/2012 22,51 22,16 -1,82% 22,06 22,80 22,25 22,16 22,23 6.543 7.120.482.100
9/4/2012 22,75 22,57 -2,12% 22,53 22,82 22,63 22,57 22,72 5.754 5.453.465.600
5/4/2012 22,92 23,06 +0,30% 22,84 23,36 23,10 23,06 23,15 6.995 7.795.602.500
4/4/2012 23,30 22,99 -2,67% 22,93 23,39 23,10 22,96 22,99 1.053 16.594.129.100
3/4/2012 24,28 23,62 -2,92% 23,55 24,29 23,79 23,62 23,73 146 13.608.350.400
2/4/2012 24,40 24,33 +0,12% 23,95 24,61 24,41 24,33 24,35 1.943 13.294.843.300
30/3/2012 24,25 24,30 +0,58% 23,96 24,33 24,18 24,16 24,30 2.604 17.141.215.200
29/3/2012 23,85 24,16 -0,04% 23,77 24,19 23,98 24,15 24,16 1.439 17.918.655.700
28/3/2012 24,52 24,17 -1,95% 23,81 24,54 24,06 24,17 24,21 5.473 14.997.756.600
27/3/2012 24,83 24,65 -1,32% 24,50 25,00 24,62 24,60 24,65 370 13.964.108.500
26/3/2012 24,70 24,98 +2,29% 24,67 25,05 24,86 24,96 24,98 4.045 13.342.969.300
23/3/2012 24,58 24,42 +0,33% 24,28 24,71 24,46 24,30 24,42 1.826 11.336.350.600
22/3/2012 24,60 24,34 -1,66% 24,19 24,74 24,38 24,30 24,35 1.900 13.610.622.200
21/3/2012 24,85 24,75 -0,52% 24,70 25,05 24,82 24,75 24,79 8.066 9.173.209.000
20/3/2012 24,95 24,88 -1,47% 24,70 25,04 24,87 24,85 24,88 1.381 14.272.750.600
19/3/2012 25,24 25,25 +0,20% 24,94 25,52 25,33 25,25 25,30 6.897 8.244.641.400
16/3/2012 25,20 25,20 +0,40% 24,51 25,25 25,03 25,08 25,20 9.762 18.189.794.700
15/3/2012 25,52 25,10 -2,60% 25,09 25,94 25,32 25,10 25,16 1.239 13.673.762.600
14/3/2012 25,79 25,77 +0,47% 25,60 26,17 25,91 25,65 25,78 572 29.676.194.400
13/3/2012 24,98 25,65 +3,93% 24,77 25,65 25,22 25,52 25,65 9.467 14.796.600.600
12/3/2012 24,64 24,68 -0,76% 24,63 25,01 24,76 24,67 24,68 4.947 17.826.896.400
9/3/2012 25,18 24,87 -0,84% 24,87 25,38 25,06 24,87 24,92 2.236 12.788.397.300
8/3/2012 25,59 25,08 +0,12% 25,05 25,69 25,25 25,08 25,12 8.810 10.242.008.500
7/3/2012 25,27 25,05 +0,85% 24,82 25,29 24,99 25,04 25,05 6.612 9.494.902.600
6/3/2012 25,25 24,84 -3,80% 24,62 25,37 24,91 24,84 24,88 1.706 16.165.746.900
5/3/2012 26,36 25,82 -2,93% 25,64 26,50 25,93 25,76 25,82 783 15.827.934.400
2/3/2012 26,30 26,60 +1,53% 26,09 26,60 26,42 26,50 26,60 8.672 13.854.470.000
1/3/2012 25,95 26,20 +1,95% 25,68 26,20 25,93 26,09 26,20 684 14.835.903.000
29/2/2012 25,76 25,70 +0,19% 25,46 26,03 25,71 25,67 25,70 3.422 18.673.082.500
28/2/2012 25,75 25,65 +0,39% 25,58 26,04 25,81 25,65 25,80 6.283 19.214.477.100
27/2/2012 26,05 25,55 -1,54% 25,42 26,32 25,67 25,55 25,63 4.355 24.339.323.300
24/2/2012 25,55 25,95 +2,37% 25,49 26,06 25,83 25,88 25,95 9.591 15.294.937.900
23/2/2012 25,06 25,35 -0,04% 25,04 25,49 25,27 25,35 25,38 5.360 16.188.701.000
22/2/2012 25,26 25,36 0,00% 24,45 25,47 25,28 25,30 25,36 8.405 11.770.134.000
17/2/2012 25,50 25,36 -0,51% 25,10 25,71 25,38 25,35 25,36 5.872 21.496.956.200
16/2/2012 24,60 25,49 +3,32% 24,42 25,49 25,13 25,35 25,49 4.123 18.432.702.200
15/2/2012 25,19 24,67 -0,88% 24,27 25,27 24,73 24,67 24,73 6.350 25.466.157.200
14/2/2012 26,10 24,89 -4,23% 24,70 26,10 25,24 24,88 24,89 5.122 21.686.703.800
13/2/2012 25,80 25,99 +2,93% 25,36 26,17 25,84 25,98 25,99 5.721 17.210.535.900
10/2/2012 25,90 25,25 -8,28% 25,22 26,30 25,64 25,24 25,25 6.060 40.682.850.100
9/2/2012 27,62 27,53 -0,22% 27,26 27,98 27,47 27,45 27,53 1.984 14.536.285.700
8/2/2012 27,76 27,59 -0,58% 27,45 28,06 27,74 27,59 27,61 2.831 11.889.556.700
7/2/2012 27,09 27,75 +2,10% 26,90 27,83 27,53 27,74 27,75 1.567 11.865.883.800
6/2/2012 26,84 27,18 +1,19% 26,60 27,18 26,98 27,13 27,18 7.843 8.142.515.000
3/2/2012 26,74 26,86 +0,22% 26,64 27,25 26,94 26,78 26,86 3.628 17.584.426.500
2/2/2012 27,17 26,80 -1,47% 26,72 27,47 26,93 26,79 26,80 5.194 22.483.323.800
1/2/2012 27,12 27,20 +1,08% 26,93 27,48 27,17 27,04 27,20 4.132 16.492.472.100
31/1/2012 27,10 26,91 +0,41% 26,55 27,24 26,84 26,81 26,91 2.566 16.561.256.000
30/1/2012 26,55 26,80 -0,22% 26,50 26,91 26,73 26,80 26,87 7.644 11.028.052.200
27/1/2012 27,21 26,86 -1,21% 26,82 27,48 27,00 26,86 26,91 1.387 12.617.422.900
26/1/2012 27,91 27,19 -1,95% 27,19 28,19 27,58 27,19 27,31 4.177 21.484.751.000
24/1/2012 27,30 27,73 +1,58% 27,15 28,26 27,82 27,73 27,74 8.664 23.728.690.500
23/1/2012 26,20 27,30 +3,61% 26,07 27,79 27,11 27,30 27,31 4.758 28.317.007.400
20/1/2012 26,27 26,35 -0,15% 25,94 26,35 26,19 26,22 26,35 25 11.630.700.400
19/1/2012 26,60 26,39 -0,19% 26,32 26,73 26,52 26,39 26,41 6.692 16.867.783.000
18/1/2012 25,85 26,44 +2,56% 25,74 26,47 26,27 26,36 26,44 2.857 20.862.678.400
17/1/2012 26,20 25,78 -0,73% 25,78 26,20 25,91 25,77 25,78 271 29.403.551.300
16/1/2012 25,37 25,97 +2,36% 25,24 26,04 25,73 25,97 26,03 7.707 7.598.477.500
13/1/2012 25,15 25,37 +0,83% 24,94 25,43 25,25 25,30 25,37 8.554 22.443.979.600
12/1/2012 25,00 25,16 +1,25% 24,68 25,47 25,19 25,16 25,22 2.618 23.749.003.800
11/1/2012 24,78 24,85 +0,12% 24,51 25,00 24,81 24,85 24,93 710 9.998.075.600
10/1/2012 24,80 24,82 +1,39% 24,61 24,91 24,77 24,82 24,87 4.443 12.759.381.500
9/1/2012 24,00 24,48 +2,00% 23,95 24,48 24,16 24,38 24,48 7.365 9.775.631.400
6/1/2012 24,10 24,00 -0,08% 23,91 24,35 24,01 23,95 24,00 6.523 8.355.046.700
5/1/2012 24,10 24,02 -0,62% 23,76 24,31 24,03 24,02 24,03 5.284 19.011.471.700
4/1/2012 23,80 24,17 +0,62% 23,57 24,28 23,97 24,16 24,21 3.503 11.203.753.900
3/1/2012 23,21 24,02 +3,49% 23,21 24,02 23,72 23,95 24,02 5.734 12.832.700.600
2/1/2012 23,13 23,21 +0,91% 22,74 23,61 23,02 23,21 23,40 1.808 8.706.812.000
29/12/2011 22,82 23,00 +0,92% 22,40 23,14 22,86 22,73 23,00 9.969 16.030.261.900
28/12/2011 23,89 22,79 -4,12% 22,79 23,89 23,08 22,79 22,80 1.135 8.171.158.900
27/12/2011 23,72 23,77 -0,04% 23,68 23,97 23,79 23,77 23,80 8.601 7.418.094.700
26/12/2011 23,86 23,78 -0,50% 23,78 23,95 23,84 23,78 23,90 1.446 2.252.392.500
23/12/2011 23,83 23,90 +0,46% 23,78 24,04 23,88 23,86 23,90 9.103 12.310.380.700
22/12/2011 23,50 23,79 +1,45% 23,46 23,96 23,76 23,78 23,79 1.504 11.343.646.200
21/12/2011 23,41 23,45 -1,22% 22,99 23,55 23,26 23,43 23,46 4.515 13.928.575.400
20/12/2011 23,00 23,74 +4,58% 22,86 23,74 23,36 23,55 23,74 1.816 15.806.092.200
19/12/2011 22,71 22,70 -0,44% 22,61 23,15 22,79 22,66 22,70 3.985 13.231.734.700
16/12/2011 23,29 22,80 -1,13% 22,78 23,29 22,91 22,80 22,81 1.202 12.959.594.800
15/12/2011 23,59 23,06 -1,03% 22,87 24,00 23,40 23,05 23,06 2.089 16.665.722.800
14/12/2011 23,91 23,30 -3,32% 23,30 24,07 23,63 23,30 23,31 3.905 17.305.117.300
13/12/2011 24,22 24,10 +0,25% 23,95 24,52 24,19 24,01 24,10 9.972 14.999.393.500
12/12/2011 24,48 24,04 -2,87% 23,79 24,59 24,00 24,04 24,05 304 12.117.132.500
9/12/2011 24,46 24,75 +1,68% 24,35 24,96 24,73 24,74 24,75 8.765 11.236.722.600
8/12/2011 25,50 24,34 -3,91% 24,01 25,50 24,48 24,28 24,34 4.389 20.453.724.600
7/12/2011 25,54 25,33 -0,24% 25,03 25,54 25,26 25,19 25,33 9.304 11.380.289.800
6/12/2011 25,02 25,39 +0,87% 25,02 25,47 25,25 25,39 25,40 2.463 15.346.194.200
5/12/2011 24,90 25,17 +2,19% 24,71 25,39 25,17 25,16 25,17 350 13.366.549.000
2/12/2011 24,88 24,63 -0,28% 24,45 24,95 24,65 24,63 24,67 8.322 12.773.918.100
1/12/2011 24,30 24,70 +2,40% 24,12 24,70 24,54 24,54 24,70 191 15.211.581.800
30/11/2011 23,89 24,12 +3,65% 23,72 24,30 24,11 24,11 24,12 8.678 24.091.423.500
29/11/2011 23,47 23,27 -0,89% 23,26 23,98 23,53 23,27 23,49 9.831 16.456.099.500
28/11/2011 23,31 23,48 +2,94% 23,18 23,62 23,41 23,48 23,50 8.339 8.605.735.200
25/11/2011 23,15 22,81 -2,65% 22,81 23,51 23,14 22,80 22,95 8.383 8.496.933.300
24/11/2011 23,49 23,43 +0,51% 23,23 23,63 23,47 23,43 23,63 3.445 4.234.724.700
23/11/2011 23,23 23,31 -0,81% 23,19 23,51 23,33 23,31 23,32 8.002 13.765.866.000
22/11/2011 23,50 23,50 0,00% 23,38 23,80 23,54 23,49 23,50 7.183 8.747.755.900
21/11/2011 23,20 23,50 -0,55% 23,05 23,68 23,37 23,50 23,56 5.633 11.617.449.400
18/11/2011 23,71 23,63 +0,85% 23,35 23,81 23,56 23,63 23,73 6.476 12.048.790.800
17/11/2011 23,81 23,43 -2,90% 23,38 24,18 23,68 23,43 23,53 7.717 10.672.691.800
16/11/2011 23,80 24,13 +1,60% 23,58 24,26 23,93 24,05 24,13 8.809 13.726.093.900
14/11/2011 23,72 23,75 -0,42% 23,50 24,04 23,69 23,65 23,75 4.196 7.143.057.500
11/11/2011 23,84 23,85 +1,49% 23,70 24,12 23,98 23,85 23,90 9.203 10.233.727.100
10/11/2011 23,58 23,50 +1,08% 23,33 23,78 23,54 23,50 23,52 7.259 10.536.035.100
9/11/2011 23,95 23,25 -4,71% 23,23 24,05 23,62 23,25 23,34 8.507 13.697.263.700
8/11/2011 24,74 24,40 -0,89% 24,27 24,85 24,52 24,40 24,52 8.563 12.972.251.200
7/11/2011 23,76 24,62 +3,01% 23,76 24,74 24,39 24,55 24,62 9.545 13.321.985.200
4/11/2011 23,51 23,90 +0,97% 23,41 23,99 23,73 23,90 23,92 6.140 8.777.009.500
3/11/2011 23,23 23,67 +4,04% 23,01 23,73 23,36 23,67 23,68 308 12.019.405.300
1/11/2011 22,09 22,75 -1,43% 22,09 22,92 22,51 22,75 22,82 8.963 14.558.997.200
31/10/2011 23,31 23,08 -0,86% 22,82 23,67 23,11 23,07 23,08 4.543 23.134.170.100
28/10/2011 22,75 23,28 +2,11% 22,59 23,28 22,94 23,03 23,30 8.668 20.420.225.600
27/10/2011 22,50 22,80 +4,49% 22,33 23,15 22,86 22,77 22,80 394 20.621.403.900
26/10/2011 21,85 21,82 +0,60% 21,52 22,02 21,79 21,82 21,87 6.545 9.836.545.600
25/10/2011 21,36 21,69 +0,88% 21,22 21,88 21,62 21,65 21,69 6.333 12.215.195.200
24/10/2011 21,06 21,50 +2,38% 20,98 21,60 21,37 21,50 21,53 7.599 11.388.101.300
21/10/2011 20,53 21,00 +2,64% 20,52 21,12 20,90 21,00 21,01 7.104 9.465.544.400
20/10/2011 20,95 20,46 -2,34% 20,14 20,95 20,39 20,41 20,46 9.604 13.380.318.700
19/10/2011 21,18 20,95 -0,80% 20,75 21,20 20,96 20,92 20,95 8.056 9.618.289.700
18/10/2011 20,82 21,12 +0,81% 20,59 21,21 20,90 21,06 21,12 6.700 10.105.555.000
17/10/2011 21,13 20,95 -2,15% 20,52 21,43 20,83 20,80 20,95 7.212 12.017.040.200
14/10/2011 21,15 21,41 +1,76% 20,97 21,41 21,19 21,32 21,41 4.048 5.639.066.500
13/10/2011 21,26 21,04 +1,15% 20,60 21,32 20,88 21,01 21,04 3.084 13.229.114.600
11/10/2011 20,59 20,80 +0,68% 20,26 20,90 20,64 20,79 20,80 8.807 11.624.712.700
10/10/2011 20,15 20,66 +3,82% 19,98 20,66 20,37 20,66 20,67 6.007 10.058.216.800
7/10/2011 20,84 19,90 -3,35% 19,76 20,84 20,09 19,85 19,92 9.470 11.826.264.300
6/10/2011 20,10 20,59 +3,99% 19,93 20,90 20,50 20,51 20,59 768 17.693.592.300
5/10/2011 20,13 19,80 -1,69% 19,55 20,25 19,83 19,78 19,80 9.692 13.753.764.600
4/10/2011 19,69 20,14 +0,40% 19,44 20,14 19,76 20,04 20,14 2.090 13.580.715.400
3/10/2011 20,76 20,06 -4,02% 20,06 20,85 20,43 20,06 20,13 8.765 11.920.217.900
30/9/2011 21,00 20,90 -0,99% 20,70 21,22 20,96 20,88 20,90 8.912 14.071.765.800
29/9/2011 21,45 21,11 -0,47% 21,11 21,55 21,27 21,10 21,30 9.080 10.699.793.900
28/9/2011 21,69 21,21 -1,21% 21,21 21,70 21,44 21,21 21,24 7.490 9.898.169.400
27/9/2011 22,00 21,47 -1,15% 21,45 22,13 21,73 21,46 21,47 4.506 6.336.531.600
26/9/2011 21,20 21,72 +3,43% 20,81 21,73 21,31 21,56 21,72 7.564 8.311.950.200
23/9/2011 21,32 21,00 -1,87% 20,99 21,69 21,22 21,00 21,04 941 11.163.046.000
22/9/2011 22,01 21,40 -5,64% 21,19 22,27 21,61 21,40 21,48 1.921 17.342.507.400
21/9/2011 22,83 22,68 +0,13% 22,68 23,27 23,02 22,67 22,68 9.932 12.542.033.700
20/9/2011 22,85 22,65 -1,13% 22,65 23,26 22,92 22,65 22,71 6.411 7.847.129.900
19/9/2011 22,15 22,91 +1,33% 22,15 22,93 22,64 22,91 22,93 5.877 8.385.595.800
16/9/2011 22,61 22,61 -0,09% 22,47 22,79 22,64 22,61 22,70 5.378 7.050.098.300
15/9/2011 22,61 22,63 +0,13% 22,55 22,92 22,70 22,63 22,68 6.325 9.165.164.600
14/9/2011 22,39 22,60 +1,35% 22,16 22,92 22,55 22,60 22,70 6.421 9.226.755.100
13/9/2011 22,39 22,30 +0,18% 22,08 22,50 22,26 22,30 22,33 5.813 8.397.487.100
12/9/2011 21,86 22,26 +1,04% 21,60 22,31 21,94 22,26 22,27 6.281 9.057.596.600
9/9/2011 22,56 22,03 -3,38% 22,00 22,75 22,19 22,03 22,08 5.230 7.741.874.100
8/9/2011 22,90 22,80 +1,29% 22,58 23,00 22,82 22,78 22,80 9.687 9.677.482.200
6/9/2011 21,64 22,51 +2,55% 21,57 22,62 22,17 22,51 22,52 8.542 14.838.725.400
5/9/2011 22,02 21,95 -2,31% 21,81 22,13 21,96 21,95 21,98 4.031 4.871.516.600
2/9/2011 22,94 22,47 -3,02% 21,93 23,09 22,40 22,47 22,50 4.150 19.399.491.500
1/9/2011 23,18 23,17 +0,96% 22,95 23,49 23,13 23,14 23,17 9.163 16.364.564.400
31/8/2011 22,84 22,95 +1,55% 22,46 22,97 22,75 22,76 22,95 7.155 15.901.257.000
30/8/2011 22,44 22,60 0,00% 22,31 22,79 22,53 22,60 22,69 6.797 14.002.225.400
29/8/2011 22,05 22,60 +3,62% 22,05 22,70 22,49 22,54 22,60 7.591 9.479.465.100
26/8/2011 21,65 21,81 +0,05% 21,42 22,00 21,81 21,81 21,91 6.552 10.323.225.100
25/8/2011 22,17 21,80 -1,80% 21,65 22,30 21,89 21,71 21,80 8.551 10.851.930.200
24/8/2011 22,00 22,20 +0,45% 21,81 22,40 22,14 22,20 22,25 9.622 18.561.305.300
23/8/2011 21,69 22,10 +2,89% 21,37 22,17 21,77 22,00 22,11 8.825 13.972.120.500
22/8/2011 22,03 21,48 -1,65% 21,41 22,23 21,72 21,45 21,49 988 13.279.710.900
19/8/2011 21,85 21,84 -1,62% 21,65 22,34 21,88 21,80 21,84 4.412 20.586.652.400
18/8/2011 22,57 22,20 -3,90% 21,76 22,75 22,00 21,98 22,20 4.080 23.295.656.500
17/8/2011 23,03 23,10 +0,35% 22,67 23,15 22,95 23,08 23,10 961 15.486.235.300
16/8/2011 22,90 23,02 -1,20% 22,65 23,07 22,87 23,01 23,05 1.824 16.582.951.400
15/8/2011 22,78 23,30 +3,79% 22,64 23,30 23,01 23,30 23,31 4.736 11.238.058.000
12/8/2011 22,88 22,45 -0,66% 22,31 22,88 22,52 22,45 22,47 568 15.425.941.100
11/8/2011 22,14 22,60 +3,20% 21,51 22,75 22,29 22,60 22,62 4.547 21.910.799.700
10/8/2011 21,02 21,90 +2,67% 20,92 22,11 21,60 21,76 21,90 6.076 22.102.867.600
9/8/2011 20,87 21,33 +2,80% 20,74 21,90 21,34 21,33 21,35 2.218 25.123.031.400
8/8/2011 21,61 20,75 -7,90% 20,00 21,84 21,11 20,75 20,81 8.635 23.779.817.200
5/8/2011 23,20 22,53 -1,92% 22,08 23,41 22,63 22,53 22,60 2.128 31.030.091.100
4/8/2011 24,30 22,97 -7,00% 22,97 24,68 23,57 22,97 23,02 8.275 34.505.185.900
3/8/2011 25,51 24,70 -3,52% 24,70 25,87 24,97 24,70 24,79 2.161 16.102.486.900
2/8/2011 26,05 25,60 -2,10% 25,60 26,32 25,88 25,60 25,62 7.979 10.357.179.700
1/8/2011 26,31 26,15 +0,38% 26,02 26,45 26,16 26,15 26,20 6.668 12.866.692.200
29/7/2011 25,81 26,05 -0,04% 25,75 26,20 26,06 26,04 26,05 6.400 10.688.968.600
28/7/2011 26,52 26,06 -1,10% 26,06 26,52 26,21 26,06 26,15 7.513 12.644.211.700
27/7/2011 26,28 26,35 -0,11% 26,10 26,57 26,35 26,35 26,37 1.407 15.123.536.400
26/7/2011 26,11 26,38 +1,23% 26,11 26,55 26,39 26,36 26,38 3.960 17.365.564.200
25/7/2011 25,48 26,06 +2,20% 25,47 26,25 26,06 26,05 26,06 2.718 17.662.303.300
22/7/2011 25,51 25,50 +0,20% 25,38 25,77 25,56 25,47 25,50 8.131 9.828.501.700
21/7/2011 24,96 25,45 +2,58% 24,85 25,59 25,24 25,45 25,50 8.585 11.851.166.500
20/7/2011 25,11 24,81 -0,80% 24,80 25,24 24,92 24,81 24,84 5.399 7.982.105.300
19/7/2011 25,33 25,01 -0,75% 24,92 25,45 25,16 25,01 25,10 4.591 10.776.034.700
18/7/2011 25,21 25,20 -0,71% 25,12 25,44 25,25 25,20 25,22 5.687 8.820.587.500
15/7/2011 25,32 25,38 +0,32% 25,21 25,52 25,39 25,34 25,46 1.819 18.905.145.900
14/7/2011 25,68 25,30 -1,94% 25,17 25,85 25,34 25,20 25,30 7.602 11.601.429.900
13/7/2011 25,68 25,80 +1,18% 25,50 25,89 25,72 25,54 25,80 4.908 12.400.897.400
12/7/2011 25,45 25,50 0,00% 25,30 25,74 25,59 25,50 25,60 3.745 7.276.192.900
11/7/2011 25,69 25,50 -1,66% 25,43 25,80 25,55 25,50 25,55 5.820 7.833.738.400
8/7/2011 25,91 25,93 -0,54% 25,83 26,27 25,94 25,93 26,00 5.767 9.239.546.100
7/7/2011 26,20 26,07 +0,42% 26,02 26,29 26,16 26,07 26,15 3.947 7.909.583.400
6/7/2011 25,90 25,96 -0,19% 25,65 26,13 25,91 25,96 26,05 4.666 11.367.028.400
5/7/2011 26,21 26,01 -0,91% 25,96 26,45 26,18 26,01 26,02 7.294 7.354.283.000
4/7/2011 26,36 26,25 -0,19% 26,16 26,36 26,25 26,25 26,31 2.622 2.987.625.800
1/7/2011 26,15 26,30 +0,19% 25,94 26,37 26,20 26,16 26,30 9.672 14.284.140.400
30/6/2011 26,09 26,25 +1,94% 25,91 26,25 26,10 26,20 26,25 5.879 12.381.683.600
29/6/2011 25,95 25,75 -0,39% 25,58 26,00 25,80 25,74 25,80 5.799 7.068.978.300
28/6/2011 25,48 25,85 +1,65% 25,45 25,85 25,72 25,71 25,85 5.740 10.910.929.100
27/6/2011 25,23 25,43 +0,91% 25,11 25,60 25,49 25,43 25,50 4.782 10.272.533.200
24/6/2011 25,52 25,20 -1,98% 25,18 25,70 25,32 25,20 25,33 8.711 12.931.701.900
22/6/2011 25,66 25,71 -0,16% 25,65 26,21 25,94 25,71 25,84 7.660 13.839.716.300
21/6/2011 25,60 25,75 +0,98% 25,45 25,78 25,66 25,52 25,75 4.257 9.591.249.900
20/6/2011 25,60 25,50 -0,66% 25,38 25,95 25,55 25,47 25,50 1.648 16.644.467.300
17/6/2011 26,19 25,67 -0,77% 25,63 26,19 25,78 25,67 25,81 7.445 13.301.716.300
16/6/2011 25,80 25,87 +0,23% 25,62 26,34 26,01 25,87 25,90 9.940 11.104.588.600
15/6/2011 25,77 25,81 -1,30% 25,72 26,15 25,89 25,81 25,98 9.759 14.351.215.100
14/6/2011 25,88 26,15 +1,63% 25,88 26,25 26,14 26,15 26,17 5.976 16.553.620.700
13/6/2011 26,22 25,73 -1,79% 25,73 26,35 25,96 25,73 25,79 5.157 7.881.650.600
10/6/2011 26,26 26,20 -0,23% 26,02 26,44 26,22 26,15 26,20 7.201 14.168.574.500
9/6/2011 25,81 26,26 +1,78% 25,72 26,52 26,23 26,26 26,35 4.822 10.232.063.100
8/6/2011 25,43 25,80 +1,10% 25,39 26,00 25,75 25,75 25,80 8.801 15.182.344.200
7/6/2011 25,88 25,52 -0,97% 25,43 25,93 25,60 25,52 25,58 9.846 14.895.065.700
6/6/2011 26,50 25,77 -2,13% 25,65 26,56 25,98 25,75 25,77 8.126 13.980.700.900
3/6/2011 26,40 26,33 -0,94% 26,33 26,87 26,57 26,33 26,45 7.695 13.461.670.000
2/6/2011 26,82 26,58 -0,82% 26,35 26,82 26,53 26,50 26,58 1.058 18.688.267.900
1/6/2011 26,83 26,80 -0,11% 26,52 26,95 26,69 26,56 26,80 45 19.374.265.300
31/5/2011 27,29 26,83 -0,56% 26,68 27,37 26,90 26,83 26,84 7.216 16.146.334.600
30/5/2011 27,50 26,98 -1,14% 26,98 27,50 27,13 26,98 27,20 1.143 1.742.770.600
27/5/2011 27,35 27,29 +0,37% 27,09 27,50 27,26 27,18 27,29 3.734 7.129.520.600
26/5/2011 26,97 27,19 +1,04% 26,78 27,21 27,05 27,14 27,19 4.833 9.998.137.100
25/5/2011 26,80 26,91 +0,37% 26,65 27,25 27,01 26,91 26,95 3.805 7.496.395.500
24/5/2011 26,99 26,81 +0,41% 26,72 27,22 26,92 26,81 26,85 4.810 9.285.604.300
23/5/2011 26,51 26,70 -1,11% 26,30 26,79 26,56 26,58 26,70 6.016 9.973.434.200
20/5/2011 26,65 27,00 +1,66% 26,43 27,13 26,87 27,00 27,05 3.856 6.780.512.100
19/5/2011 27,31 26,56 -1,81% 26,55 27,31 26,81 26,56 26,69 6.350 12.639.043.200
18/5/2011 27,50 27,05 -1,46% 27,05 27,79 27,42 27,05 27,10 5.887 14.806.122.800
17/5/2011 27,00 27,45 +1,59% 26,78 27,56 27,29 27,40 27,45 8.400 14.048.450.100
16/5/2011 26,39 27,02 +2,35% 26,25 27,50 27,10 26,93 27,02 7.745 17.721.363.100
13/5/2011 26,79 26,40 -1,35% 26,40 26,90 26,63 26,40 26,41 6.656 14.820.849.100
12/5/2011 26,50 26,76 -1,65% 26,43 26,99 26,76 26,76 26,78 8.392 14.758.352.500
11/5/2011 27,59 27,21 -1,88% 27,21 27,79 27,39 27,20 27,21 8.271 17.091.488.300
10/5/2011 27,89 27,73 +0,11% 27,57 28,00 27,85 27,73 27,84 5.940 10.939.345.100
9/5/2011 27,40 27,70 +1,76% 27,31 27,93 27,59 27,70 27,77 8.229 12.146.139.400
6/5/2011 27,95 27,22 -1,16% 27,22 28,00 27,51 27,22 27,39 7.657 11.888.374.800
5/5/2011 28,04 27,54 -2,72% 27,22 28,35 27,71 27,51 27,54 9.255 18.964.749.900
4/5/2011 28,72 28,31 -0,53% 28,20 28,79 28,37 28,31 28,41 6.517 13.099.274.700
3/5/2011 28,71 28,46 -0,80% 28,46 28,90 28,64 28,46 28,65 8.817 19.341.842.500
2/5/2011 28,90 28,69 -0,69% 28,66 29,02 28,85 28,69 28,78 5.580 11.044.758.100
29/4/2011 28,66 28,89 +0,49% 28,41 28,89 28,72 28,80 28,89 4.496 10.575.860.600
28/4/2011 28,65 28,75 -0,62% 28,39 28,82 28,66 28,70 28,80 7.754 25.105.715.000
27/4/2011 29,28 28,93 -1,46% 28,68 29,40 28,86 28,82 28,98 6.682 13.291.769.800
26/4/2011 29,36 29,36 +0,03% 29,05 29,58 29,34 29,35 29,36 7.030 11.460.689.000
25/4/2011 29,45 29,35 -0,44% 29,19 29,61 29,41 29,35 29,40 3.633 6.323.189.900
20/4/2011 29,37 29,48 +2,47% 28,90 29,48 29,23 29,45 29,48 8.164 14.770.132.400
19/4/2011 28,82 28,77 +1,09% 28,62 29,19 28,88 28,70 28,80 7.615 13.897.539.800
18/4/2011 29,14 28,46 -3,98% 28,46 29,42 28,79 28,46 28,49 7.157 16.516.647.700
15/4/2011 29,02 29,64 +2,85% 28,96 29,71 29,42 29,60 29,64 9.343 22.921.300.500
14/4/2011 29,20 28,82 -1,64% 28,82 29,52 29,12 28,82 28,89 9.355 16.918.914.100
13/4/2011 30,12 29,30 -2,07% 29,14 30,14 29,41 29,28 29,30 2.484 19.895.328.200
12/4/2011 30,68 29,92 -3,55% 29,80 30,89 30,07 29,92 29,94 9.751 22.089.240.300
11/4/2011 31,66 31,02 -1,43% 30,84 31,90 31,14 31,01 31,02 7.076 11.975.093.700
8/4/2011 31,91 31,47 -0,57% 31,31 32,00 31,52 31,46 31,47 6.148 12.714.246.700
7/4/2011 31,99 31,65 -1,34% 31,41 32,08 31,66 31,65 31,68 9.306 14.937.003.800
6/4/2011 32,40 32,08 -0,77% 31,99 32,41 32,15 32,08 32,22 5.157 10.151.061.700
5/4/2011 32,75 32,33 -1,43% 32,20 32,75 32,36 32,23 32,33 8.944 16.758.445.700
4/4/2011 33,20 32,80 -0,88% 32,65 33,20 32,79 32,74 32,82 5.702 10.208.596.900
1/4/2011 32,68 33,09 +1,44% 32,62 33,09 32,90 33,03 33,10 7.555 13.553.094.100
31/3/2011 32,49 32,62 +0,62% 32,41 32,75 32,54 32,43 32,62 7.143 13.727.847.500
30/3/2011 32,62 32,42 0,00% 32,34 32,80 32,55 32,40 32,42 5.663 12.758.551.300
29/3/2011 32,69 32,42 -0,25% 32,40 32,86 32,63 32,42 32,60 5.338 10.855.081.900
28/3/2011 32,90 32,50 -1,52% 32,50 33,18 32,83 32,50 32,79 3.999 7.889.308.400
25/3/2011 32,77 33,00 +0,76% 32,61 33,14 32,97 33,00 33,09 4.860 10.214.790.500
24/3/2011 33,00 32,75 -0,73% 32,61 33,23 32,89 32,63 32,75 5.841 10.537.597.000
23/3/2011 32,40 32,99 +1,20% 32,40 33,06 32,89 32,90 32,99 8.092 14.317.620.600
22/3/2011 32,11 32,60 +1,09% 32,10 32,94 32,61 32,52 32,60 6.846 22.429.734.300
21/3/2011 32,45 32,25 +0,88% 32,02 32,60 32,36 32,25 32,30 6.478 14.763.748.000
18/3/2011 32,42 31,97 -0,78% 31,90 32,44 32,14 31,89 31,97 9.340 20.939.123.600
17/3/2011 32,21 32,22 +1,32% 31,93 32,40 32,21 32,22 32,30 9.601 13.765.527.400
16/3/2011 32,13 31,80 -1,03% 31,52 32,64 32,08 31,80 31,87 2.083 25.123.041.300
15/3/2011 31,65 32,13 -0,99% 31,44 32,34 32,01 32,13 32,14 358 19.408.746.300
14/3/2011 32,09 32,45 +0,71% 31,75 32,54 32,26 32,38 32,45 4.449 9.287.249.000
11/3/2011 31,99 32,22 +0,37% 31,54 32,67 32,26 32,20 32,35 8.233 20.487.773.000
10/3/2011 32,73 32,10 -2,16% 31,82 32,73 32,18 32,00 32,10 9.688 26.674.723.800
9/3/2011 33,20 32,81 -2,50% 32,75 33,49 33,00 32,81 32,87 5.526 11.705.574.300
4/3/2011 33,14 33,65 +1,48% 33,00 33,70 33,38 33,65 33,66 1 24.961.616.400
3/3/2011 33,19 33,16 -0,12% 32,73 33,35 33,04 33,16 33,20 6.271 14.242.313.400
2/3/2011 32,40 33,20 +3,27% 32,05 33,30 32,98 33,20 33,23 9.311 24.987.369.900
1/3/2011 32,52 32,15 -1,38% 32,02 32,90 32,41 32,04 32,15 7.817 17.129.869.300
28/2/2011 32,59 32,60 -0,79% 31,99 32,78 32,29 32,38 32,60 1.391 25.979.180.300
25/2/2011 32,50 32,86 +1,39% 32,00 32,90 32,52 32,85 32,88 1.361 24.594.043.300
24/2/2011 33,66 32,41 -1,82% 32,32 33,92 33,03 32,41 32,50 2.937 37.529.209.300
23/2/2011 31,75 33,01 +4,66% 31,61 33,29 32,80 33,01 33,03 1.154 53.909.128.600
22/2/2011 31,08 31,54 +1,91% 31,05 31,94 31,69 31,46 31,54 5.879 36.951.005.500
21/2/2011 30,95 30,95 +0,03% 30,81 31,24 31,02 30,95 31,00 3.115 5.656.698.300
18/2/2011 30,57 30,94 +0,95% 30,57 31,09 30,90 30,94 31,00 4.934 9.959.249.800
17/2/2011 31,00 30,65 -0,84% 30,56 31,10 30,77 30,65 30,73 4.906 7.307.974.000
16/2/2011 31,09 30,91 +0,91% 30,65 31,20 30,88 30,90 31,00 7.880 14.054.989.700
15/2/2011 29,96 30,63 +1,52% 29,80 31,13 30,72 30,63 30,73 9.003 22.995.573.900
14/2/2011 29,60 30,17 +2,03% 29,47 30,37 30,04 30,15 30,17 5.596 11.137.775.600
11/2/2011 29,60 29,57 +0,51% 29,37 29,97 29,67 29,57 29,80 5.435 10.949.803.100
10/2/2011 29,09 29,42 +1,03% 29,09 29,96 29,62 29,42 29,64 5.060 13.460.046.300
9/2/2011 30,05 29,12 -3,00% 29,12 30,15 29,58 29,12 29,22 6.584 13.004.891.800
8/2/2011 30,41 30,02 -1,61% 30,02 30,80 30,35 30,02 30,04 9.956 23.015.016.000
7/2/2011 31,20 30,51 -1,58% 30,51 31,33 30,91 30,51 30,59 5.575 12.912.043.200
4/2/2011 31,35 31,00 -1,65% 30,98 31,65 31,27 30,99 31,00 7.010 18.368.009.600
3/2/2011 30,97 31,52 +1,68% 30,95 31,61 31,35 31,52 31,54 373 27.461.580.700
2/2/2011 30,71 31,00 +1,01% 30,53 31,39 31,07 31,00 31,04 3.013 31.839.225.700
1/2/2011 30,20 30,69 +2,13% 30,07 30,75 30,62 30,69 30,75 7.728 21.922.407.800
31/1/2011 29,55 30,05 +2,39% 29,31 30,09 29,79 30,05 30,10 3.188 23.492.619.300
28/1/2011 29,61 29,35 -0,88% 28,96 29,82 29,35 29,35 29,37 7.429 14.473.097.800
27/1/2011 29,60 29,61 +0,37% 29,39 29,94 29,63 29,61 29,65 6.612 14.340.331.000
26/1/2011 29,99 29,50 -1,70% 29,43 30,34 29,64 29,48 29,50 7.961 15.485.634.900
24/1/2011 30,10 30,01 +0,47% 29,53 30,18 29,97 30,01 30,03 7.178 13.286.473.600
21/1/2011 30,20 29,87 -0,76% 29,81 30,40 30,10 29,87 29,90 4.421 14.879.491.100
20/1/2011 30,11 30,10 -0,13% 29,67 30,44 29,90 30,10 30,11 7.635 16.107.819.000
19/1/2011 31,00 30,14 -2,62% 30,14 31,05 30,49 30,14 30,19 5.778 13.853.344.100
18/1/2011 30,77 30,95 +1,58% 30,51 30,95 30,75 30,80 30,95 8.396 18.892.597.600
17/1/2011 30,81 30,47 -0,97% 30,47 30,83 30,68 30,47 30,60 4.384 13.488.276.600
14/1/2011 30,53 30,77 +0,89% 30,20 31,00 30,81 30,77 30,95 4.026 9.801.236.500
13/1/2011 31,54 30,50 -3,08% 30,50 31,76 31,11 30,50 30,81 5.952 19.924.139.100
12/1/2011 30,57 31,47 +3,18% 30,57 31,58 31,26 31,45 31,48 190 25.666.407.000
11/1/2011 30,35 30,50 +0,96% 30,25 30,75 30,52 30,45 30,50 5.305 20.982.024.600
10/1/2011 29,94 30,21 +0,70% 29,75 30,37 30,11 30,17 30,21 5.040 15.931.717.800
7/1/2011 30,39 30,00 -1,48% 29,91 30,51 30,15 29,90 30,00 4.810 16.138.904.900
6/1/2011 30,55 30,45 -0,59% 30,31 30,85 30,53 30,45 30,67 5.565 21.058.743.100
5/1/2011 29,80 30,63 +1,90% 29,71 30,67 30,36 30,50 30,63 7.814 16.960.977.900
4/1/2011 30,30 30,06 -0,79% 29,54 30,40 29,88 30,00 30,06 7.251 30.208.799.200
3/1/2011 30,72 30,30 -0,82% 30,12 30,87 30,45 30,19 30,30 5.892 15.504.218.200
30/12/2010 30,39 30,55 +1,50% 30,22 30,72 30,49 30,53 30,55 9.052 26.253.005.000
29/12/2010 29,65 30,10 +1,65% 29,65 30,27 30,08 30,00 30,10 5.977 12.160.754.500
28/12/2010 29,02 29,61 +3,03% 29,00 29,66 29,42 29,54 29,63 7.000 14.189.707.200
27/12/2010 28,39 28,74 +0,70% 28,22 28,91 28,70 28,74 28,80 3.371 6.917.473.800
23/12/2010 28,21 28,54 +0,18% 28,21 28,59 28,45 28,47 28,54 3.953 5.718.721.800
22/12/2010 28,20 28,49 +0,14% 28,10 28,49 28,34 28,32 28,49 4.652 9.160.387.500
21/12/2010 28,61 28,45 +0,42% 28,40 28,72 28,52 28,40 28,48 3.938 8.554.897.400
20/12/2010 28,69 28,33 -1,01% 28,33 28,83 28,57 28,33 28,49 6.689 20.061.976.300
17/12/2010 27,89 28,62 +2,32% 27,78 28,62 28,33 28,60 28,62 5.242 8.623.392.000
16/12/2010 28,10 27,97 +0,04% 27,86 28,24 28,03 27,86 27,97 4.410 7.502.273.200
15/12/2010 28,22 27,96 -1,86% 27,96 28,30 28,10 27,96 28,14 6.777 13.662.577.500
14/12/2010 28,48 28,49 -0,70% 28,32 28,67 28,52 28,46 28,49 6.919 11.873.127.900
13/12/2010 28,50 28,69 +1,27% 28,33 28,78 28,62 28,60 28,69 3.568 7.209.477.500
10/12/2010 28,20 28,33 +0,85% 28,07 28,40 28,28 28,33 28,36 4.743 11.189.890.200
9/12/2010 27,75 28,09 +1,44% 27,75 28,20 27,98 28,00 28,09 7.889 16.922.027.400
8/12/2010 28,01 27,69 -1,14% 27,48 28,24 27,81 27,69 27,78 7.421 13.456.283.100
7/12/2010 29,08 28,01 -2,47% 28,01 29,19 28,52 28,01 28,09 9.198 20.351.658.300
6/12/2010 28,58 28,72 +0,49% 28,52 28,91 28,69 28,59 28,72 4.119 7.163.186.600
3/12/2010 28,21 28,58 +1,31% 28,05 28,58 28,37 28,50 28,58 6.143 9.132.251.300
2/12/2010 28,35 28,21 +0,18% 28,13 28,57 28,34 28,21 28,33 5.972 10.367.878.600
1/12/2010 27,76 28,16 +2,89% 27,64 28,16 27,99 28,00 28,16 5.297 11.976.139.000
30/11/2010 27,44 27,37 -0,47% 27,17 27,78 27,42 27,37 27,49 7.778 20.754.661.400
29/11/2010 27,11 27,50 +0,99% 27,11 27,51 27,33 27,31 27,50 8.451 15.616.050.500
26/11/2010 27,16 27,23 -0,98% 27,05 27,46 27,25 27,23 27,27 7.311 9.584.011.200
25/11/2010 27,91 27,50 -1,36% 27,50 28,00 27,73 27,50 27,80 2.739 4.238.024.300
24/11/2010 27,51 27,88 +2,01% 27,37 28,02 27,70 27,88 27,95 6.185 13.366.192.800
23/11/2010 27,30 27,33 -0,98% 27,06 27,49 27,30 27,26 27,33 959 16.559.452.200
22/11/2010 28,35 27,60 -2,99% 27,57 28,45 27,85 27,59 27,60 7.947 10.071.007.500
19/11/2010 28,44 28,45 -0,28% 27,97 28,45 28,26 28,45 28,46 3.957 8.344.231.000
18/11/2010 28,59 28,53 +1,57% 28,25 28,71 28,46 28,40 28,53 6.531 10.647.709.600
17/11/2010 28,00 28,09 +0,46% 27,87 28,31 28,07 28,00 28,09 5.046 8.110.438.200
16/11/2010 28,50 27,96 -1,96% 27,70 28,54 27,97 27,88 27,96 7.408 16.487.228.800
12/11/2010 29,10 28,52 -3,32% 28,49 29,29 28,81 28,52 28,60 6.527 12.169.599.500
11/11/2010 29,82 29,50 -1,47% 29,40 29,88 29,63 29,46 29,50 6.826 12.222.532.800
10/11/2010 29,80 29,94 +0,13% 29,61 30,04 29,87 29,88 29,94 6.723 15.833.585.400
9/11/2010 30,41 29,90 -1,29% 29,90 30,56 30,29 29,90 29,98 6.246 13.947.766.000
8/11/2010 29,76 30,29 +1,14% 29,76 30,32 30,17 30,20 30,29 4.130 10.160.653.900
5/11/2010 30,01 29,95 -0,83% 29,90 30,33 30,04 29,90 29,95 3.420 10.225.734.200
4/11/2010 29,70 30,20 +3,07% 29,50 30,24 29,97 30,00 30,20 9.746 20.205.979.700
3/11/2010 29,29 29,30 +0,69% 29,01 29,49 29,26 29,27 29,30 720 23.843.665.000
1/11/2010 28,80 29,10 +1,93% 28,59 29,30 29,01 28,90 29,10 6.218 11.999.976.600
29/10/2010 29,04 28,55 -0,87% 28,45 29,10 28,76 28,50 28,55 282 20.454.199.400
28/10/2010 29,14 28,80 +0,03% 28,47 29,35 28,77 28,80 28,90 9.830 21.418.585.300
27/10/2010 28,29 28,79 +1,20% 27,87 29,51 28,59 28,71 28,79 759 22.465.701.900
26/10/2010 27,14 28,45 +4,56% 26,97 28,69 28,20 28,41 28,45 1.098 24.213.285.400
25/10/2010 26,90 27,21 +1,72% 26,82 27,35 27,14 27,18 27,21 6.399 12.492.097.000
22/10/2010 27,00 26,75 +0,26% 26,35 27,23 26,76 26,75 26,76 4.770 22.728.083.700
21/10/2010 27,45 26,68 -2,98% 26,57 27,62 27,03 26,68 26,70 3.369 27.802.688.800
20/10/2010 27,76 27,50 -0,54% 27,50 27,87 27,66 27,50 27,52 5.904 16.053.556.600
19/10/2010 28,25 27,65 -3,66% 26,98 28,43 28,03 27,65 27,79 9.390 22.372.517.400
18/10/2010 28,51 28,70 +0,21% 28,28 28,77 28,49 28,70 28,71 579 29.654.653.000
15/10/2010 29,19 28,64 -1,58% 28,50 29,29 28,71 28,61 28,64 8.730 38.912.481.100
14/10/2010 28,60 29,10 +1,75% 28,27 29,15 28,91 29,01 29,10 6.610 41.901.748.100
13/10/2010 28,97 28,60 -0,49% 28,45 28,97 28,62 28,50 28,60 2.393 21.959.525.800
11/10/2010 29,00 28,74 -0,90% 28,62 29,15 28,87 28,65 28,74 7.114 11.680.779.000
8/10/2010 27,95 29,00 +2,44% 27,91 29,00 28,55 28,80 29,00 1.677 26.290.230.400
7/10/2010 29,33 28,31 -2,98% 27,58 29,33 28,20 28,31 28,33 3.484 40.682.474.700
6/10/2010 30,27 29,18 -3,98% 28,88 30,29 29,37 29,15 29,18 4.381 37.680.039.600
5/10/2010 30,80 30,39 -0,56% 29,74 30,87 30,22 30,35 30,39 3.458 38.237.409.400
4/10/2010 30,51 30,56 -0,13% 30,50 30,90 30,66 30,56 30,59 1.822 22.399.856.800
1/10/2010 30,61 30,60 +0,66% 30,35 30,86 30,59 30,51 30,62 7.647 20.618.487.600
30/9/2010 30,86 30,40 -1,78% 30,27 31,28 30,67 30,40 30,48 5.712 47.317.616.500
29/9/2010 30,08 30,95 +2,89% 30,08 30,95 30,72 30,87 30,95 9.148 118.520.416.000
28/9/2010 30,45 30,08 -0,56% 30,08 30,48 30,23 30,08 30,10 9.450 31.745.582.800
27/9/2010 29,65 30,25 +2,02% 29,42 30,45 29,97 30,20 30,25 1.313 61.958.244.500
24/9/2010 30,30 29,65 -1,98% 29,48 30,40 29,94 29,60 29,65 9.738 44.681.341.300
23/9/2010 29,60 30,25 +1,92% 29,55 31,20 30,56 30,25 30,30 4.234 42.785.370.200
22/9/2010 29,10 29,68 -0,40% 29,10 29,86 29,57 29,60 29,68 9.117 23.799.472.700
21/9/2010 30,74 29,80 -3,25% 29,80 30,92 30,21 29,80 29,95 5.350 13.737.407.400
20/9/2010 30,13 30,80 +2,02% 29,77 30,99 30,54 30,78 30,80 6.854 15.491.907.300
17/9/2010 29,70 30,19 +0,73% 29,70 30,19 29,93 30,05 30,19 4.985 12.337.933.600
16/9/2010 29,51 29,97 -0,03% 29,51 30,09 29,85 29,87 29,97 6.609 14.151.889.800
15/9/2010 29,11 29,98 -0,53% 29,05 30,05 29,73 29,90 29,98 3.212 30.773.715.900
14/9/2010 31,55 30,14 -4,80% 30,14 31,71 30,71 30,14 30,25 7.660 17.946.377.000
13/9/2010 31,47 31,66 +2,06% 31,15 31,89 31,66 31,66 31,74 7.526 20.729.109.600
10/9/2010 31,28 31,02 -0,74% 30,94 31,56 31,14 31,02 31,07 7.426 21.711.194.700
9/9/2010 31,98 31,25 -1,91% 30,83 32,03 31,22 31,25 31,29 6.494 19.074.474.300
8/9/2010 32,34 31,86 -4,44% 31,68 32,55 31,87 31,80 31,86 5.296 16.816.040.400
6/9/2010 32,99 33,34 +1,93% 32,62 33,34 33,07 33,14 33,34 4.352 9.203.413.000
3/9/2010 32,06 32,71 +4,71% 31,81 32,81 32,29 32,71 32,75 1.195 33.101.165.700
2/9/2010 30,76 31,24 -0,03% 30,64 32,20 31,15 31,23 31,24 8.022 20.487.158.500
1/9/2010 29,80 31,25 +5,61% 29,66 31,25 30,65 31,25 31,26 4.481 15.271.733.300
31/8/2010 29,00 29,59 +1,51% 28,93 29,59 29,38 29,40 29,59 5.384 13.273.168.800
30/8/2010 29,55 29,15 -2,67% 28,96 29,75 29,24 29,07 29,15 3.562 7.804.947.500
27/8/2010 29,48 29,95 +2,92% 29,00 29,95 29,61 29,90 29,95 4.866 10.032.200.500
26/8/2010 30,20 29,10 -2,15% 29,10 30,25 29,53 29,10 29,16 4.877 11.784.673.600
25/8/2010 29,50 29,74 +0,61% 28,85 29,78 29,43 29,74 29,75 4.542 11.874.975.200
24/8/2010 29,90 29,56 -2,05% 29,50 30,35 29,82 29,55 29,56 3.415 8.627.544.800
23/8/2010 30,54 30,18 -0,40% 30,10 30,54 30,28 30,13 30,18 4.741 9.687.243.100
20/8/2010 30,27 30,30 -0,20% 29,91 30,55 30,18 30,24 30,30 6.321 16.395.884.100
19/8/2010 30,70 30,36 -3,65% 30,27 31,00 30,57 30,35 30,36 7.889 18.015.408.700
18/8/2010 32,20 31,51 -2,48% 31,35 32,30 31,66 31,50 31,51 7.880 15.971.812.300
17/8/2010 31,88 32,31 +1,96% 31,80 32,61 32,20 32,31 32,33 6.365 15.013.632.500
16/8/2010 31,55 31,69 -0,22% 31,48 31,83 31,65 31,68 31,69 4.361 9.752.510.500
13/8/2010 31,69 31,76 +0,19% 31,54 31,92 31,70 31,70 31,76 3.438 7.999.691.100
12/8/2010 31,33 31,70 +0,16% 31,29 32,08 31,71 31,60 31,70 5.662 9.495.416.300
11/8/2010 32,50 31,65 -3,80% 31,63 32,50 31,97 31,65 31,70 614 14.066.289.400
10/8/2010 32,88 32,90 -0,75% 32,49 33,09 32,77 32,85 32,90 4.787 11.859.997.200
9/8/2010 33,75 33,15 -1,10% 33,15 33,84 33,38 33,15 33,18 2.588 6.705.266.900
6/8/2010 33,75 33,52 -0,83% 33,28 33,90 33,58 33,52 33,59 3.937 9.179.776.500
5/8/2010 33,78 33,80 -0,29% 33,54 33,93 33,80 33,80 33,85 4.142 11.319.011.000
4/8/2010 33,74 33,90 +1,19% 33,42 34,03 33,79 33,82 33,90 4.789 19.182.781.900
3/8/2010 32,51 33,50 +2,51% 32,51 33,80 33,47 33,41 33,50 6.201 10.711.225.800
2/8/2010 32,19 32,68 +2,00% 31,98 32,91 32,56 32,68 32,70 4.678 9.593.378.700
30/7/2010 31,27 32,04 +2,43% 31,05 32,04 31,57 31,92 32,04 6.769 14.015.649.200
29/7/2010 31,64 31,28 -0,70% 31,28 31,72 31,45 31,27 31,28 2.889 7.682.038.400
28/7/2010 31,71 31,50 -0,94% 31,40 31,94 31,60 31,42 31,50 4.116 9.933.362.800
27/7/2010 32,07 31,80 -0,41% 31,67 32,18 31,90 31,80 31,91 3.307 6.088.159.300
26/7/2010 31,79 31,93 +0,47% 31,66 32,05 31,87 31,86 31,93 2.249 3.700.036.000
23/7/2010 31,90 31,78 -0,28% 31,51 31,98 31,73 31,65 31,78 2.327 5.943.594.500
22/7/2010 31,95 31,87 +1,05% 31,75 32,26 31,98 31,85 31,91 3.235 8.739.289.600
21/7/2010 32,15 31,54 -1,13% 31,33 32,21 31,68 31,37 31,54 2.698 7.983.522.800
20/7/2010 30,68 31,90 +3,57% 30,47 31,95 31,43 31,90 31,93 4.949 10.275.854.800
19/7/2010 30,66 30,80 +0,72% 30,48 30,91 30,69 30,80 30,88 2.984 4.817.157.500
16/7/2010 31,00 30,58 -1,42% 30,58 31,00 30,73 30,58 30,70 2.475 5.689.242.700
15/7/2010 31,30 31,02 -0,86% 30,79 31,30 30,98 31,02 31,09 3.212 7.335.299.700
14/7/2010 31,01 31,29 +0,32% 30,86 31,44 31,24 31,25 31,29 3.304 5.864.924.100
13/7/2010 31,61 31,19 -0,89% 31,06 31,70 31,28 31,19 31,30 4.548 9.279.798.600
12/7/2010 31,82 31,47 -1,04% 31,31 31,97 31,51 31,37 31,47 2.762 5.787.333.100
8/7/2010 31,61 31,80 +1,11% 31,28 31,80 31,54 31,80 31,83 3.950 9.572.373.300
7/7/2010 30,97 31,45 +1,48% 30,55 31,60 31,21 31,45 31,60 6.188 12.692.838.700
6/7/2010 30,65 30,99 +3,30% 30,44 31,06 30,77 30,58 30,99 7.563 10.725.085.500
5/7/2010 30,50 30,00 -0,99% 30,00 30,61 30,20 30,00 30,15 2.110 2.537.531.700
2/7/2010 30,50 30,30 +0,36% 30,13 30,58 30,38 30,30 30,40 5.684 8.934.740.000
1/7/2010 31,01 30,19 -2,61% 30,02 31,33 30,30 30,13 30,19 7.750 14.372.887.500
30/6/2010 31,01 31,00 -0,13% 30,92 31,81 31,24 30,98 31,00 4.745 10.130.680.400
29/6/2010 30,86 31,04 -1,02% 30,73 31,22 30,95 30,94 31,04 4.377 14.849.301.000
28/6/2010 32,11 31,36 -2,06% 31,36 32,31 31,78 31,36 31,48 3.666 6.112.564.200
25/6/2010 31,55 32,02 +1,27% 31,42 32,35 32,04 32,02 32,14 4.441 10.676.813.000
24/6/2010 32,49 31,62 -3,07% 31,60 32,49 31,88 31,62 31,68 5.680 17.551.338.100
23/6/2010 33,46 32,62 -1,87% 32,45 33,68 32,73 32,60 32,62 6.376 24.344.424.800
22/6/2010 34,24 33,24 -2,72% 33,24 34,36 33,65 33,24 33,30 7.346 19.718.544.300
21/6/2010 34,45 34,17 -0,23% 34,05 34,90 34,52 34,17 34,38 6.303 19.688.734.400
18/6/2010 34,50 34,25 -0,41% 33,91 34,50 34,20 34,00 34,25 2.860 12.177.515.700
17/6/2010 34,45 34,39 -0,55% 34,04 34,77 34,28 34,25 34,40 6.437 17.379.875.500
16/6/2010 33,65 34,58 +2,07% 33,51 34,70 34,36 34,50 34,58 6.300 18.408.409.400
15/6/2010 33,81 33,88 +0,62% 33,38 33,99 33,61 33,84 33,88 3.308 8.681.685.600
14/6/2010 35,00 33,67 -2,55% 33,67 35,00 34,03 33,67 33,69 4.956 11.204.528.800
11/6/2010 34,55 34,55 -1,12% 34,29 34,86 34,53 34,55 34,60 4.170 11.198.798.400
10/6/2010 35,14 34,94 +1,13% 34,65 35,45 34,90 34,90 34,94 6.926 16.404.916.700
9/6/2010 34,67 34,55 +0,44% 34,50 35,48 34,92 34,50 34,55 8.046 16.083.321.400
8/6/2010 34,18 34,40 +1,21% 33,97 34,60 34,28 34,40 34,47 6.222 12.372.835.300
7/6/2010 33,90 33,99 +0,56% 33,80 34,60 34,14 33,98 33,99 7.921 14.832.056.600
4/6/2010 33,14 33,80 +1,44% 32,90 34,41 33,88 33,55 33,80 7.693 17.341.632.100
2/6/2010 32,79 33,32 +1,03% 32,75 33,69 33,24 33,32 33,49 8.430 9.978.235.100
1/6/2010 33,25 32,98 -3,23% 32,75 33,93 33,33 32,82 32,98 2.685 27.853.933.700
31/5/2010 32,26 34,08 +5,15% 32,26 34,08 33,65 33,71 34,08 4.185 12.981.392.000
28/5/2010 32,05 32,41 +1,15% 31,90 32,48 32,24 32,40 32,41 5.675 15.701.180.200
27/5/2010 31,70 32,04 +3,19% 31,70 32,29 32,00 32,04 32,19 6.775 14.822.040.100
26/5/2010 30,85 31,05 +2,17% 30,70 31,63 31,14 31,05 31,27 6.884 14.946.157.100
25/5/2010 30,00 30,39 -1,65% 29,52 30,59 30,17 30,39 30,40 7.787 17.047.930.700
24/5/2010 31,33 30,90 -1,72% 30,90 31,59 31,18 30,90 30,92 4.713 8.811.963.800
21/5/2010 31,15 31,44 +1,22% 30,86 31,99 31,45 31,44 31,64 9.825 21.209.580.100
20/5/2010 31,69 31,06 -3,51% 31,06 31,99 31,57 31,06 31,18 1.328 23.980.675.100
19/5/2010 32,87 32,19 -2,19% 32,19 33,20 32,54 32,19 32,40 7.207 16.742.939.200
18/5/2010 33,91 32,91 -2,14% 32,84 34,00 33,20 32,91 32,95 5.100 10.253.924.700
17/5/2010 34,00 33,63 -1,18% 33,19 34,25 33,58 33,60 33,63 5.953 17.826.759.300
14/5/2010 33,55 34,03 +0,38% 33,01 34,03 33,54 33,95 34,03 7.905 16.780.638.800
13/5/2010 34,10 33,90 +0,12% 33,10 34,33 34,04 33,90 33,92 5.496 14.374.928.300
12/5/2010 33,99 33,86 +1,01% 33,63 34,10 33,85 33,75 33,86 3.934 13.936.103.800
11/5/2010 34,00 33,52 -2,10% 33,52 34,26 33,86 33,52 33,54 4.925 10.499.040.700
10/5/2010 35,10 34,24 +1,72% 34,07 35,30 34,49 34,24 34,28 8.119 15.372.832.300
7/5/2010 34,20 33,66 -1,03% 33,00 34,56 33,76 33,46 33,67 9.303 21.856.396.400
6/5/2010 34,10 34,01 -0,26% 32,61 34,99 34,34 34,01 34,20 3.582 31.737.305.000
5/5/2010 34,00 34,10 -0,32% 33,64 34,82 34,22 34,10 34,25 9.615 21.671.868.300
4/5/2010 35,09 34,21 -3,36% 33,74 35,20 34,33 34,21 34,22 9.805 26.085.990.000
3/5/2010 36,53 35,40 -4,19% 35,40 36,93 35,72 35,39 35,40 6.803 19.547.142.100
30/4/2010 36,79 36,95 -0,38% 36,40 37,26 36,81 36,75 36,95 5.426 13.437.353.400
29/4/2010 36,95 37,09 +1,90% 36,61 37,16 36,92 36,95 37,09 4.619 12.666.564.200
28/4/2010 36,69 36,40 +0,19% 35,89 37,12 36,38 36,40 36,45 8.711 17.192.380.900
27/4/2010 37,30 36,33 -3,15% 36,15 37,31 36,70 36,33 36,34 5.839 17.984.136.300
26/4/2010 38,44 37,51 -2,01% 37,51 38,45 37,92 37,51 37,65 3.426 9.490.548.200
23/4/2010 37,85 38,28 +0,47% 37,73 38,55 38,06 38,23 38,28 2.669 8.847.171.500
22/4/2010 38,20 38,10 -1,17% 37,60 38,39 37,99 38,10 38,15 4.557 14.303.249.700
20/4/2010 38,04 38,55 +2,25% 37,96 38,75 38,47 38,54 38,55 7.015 20.234.907.100
19/4/2010 36,84 37,70 +1,70% 36,68 37,75 37,24 37,50 37,70 5.329 14.416.710.700
16/4/2010 37,74 37,07 -2,37% 36,90 37,79 37,25 37,07 37,08 6.091 15.567.933.300
15/4/2010 38,79 37,97 -1,76% 37,77 38,79 38,12 37,94 37,97 4.678 12.915.489.700
14/4/2010 38,50 38,65 +0,73% 38,25 38,65 38,47 38,58 38,65 6.793 16.148.113.300
13/4/2010 38,63 38,37 -0,44% 37,96 38,80 38,29 38,30 38,37 7.481 17.934.888.700
12/4/2010 39,70 38,54 -2,92% 38,45 39,90 39,04 38,54 38,56 4.366 14.024.966.000
9/4/2010 40,27 39,70 -1,19% 39,70 40,55 39,92 39,70 39,80 6.174 13.650.767.900
8/4/2010 40,09 40,18 -0,52% 39,89 40,35 40,13 40,18 40,34 3.752 13.607.575.900
7/4/2010 40,49 40,39 -0,49% 39,95 40,67 40,30 40,15 40,39 3.407 10.037.956.400
6/4/2010 40,23 40,59 +0,47% 40,21 40,84 40,59 40,50 40,59 2.345 9.510.993.600
5/4/2010 40,26 40,40 +0,62% 40,08 40,58 40,37 40,40 40,48 3.022 9.647.933.400
1/4/2010 39,85 40,15 +1,13% 39,85 40,23 40,04 40,00 40,15 3.440 10.105.869.000
31/3/2010 39,28 39,70 +1,02% 39,03 39,70 39,43 39,51 39,70 5.229 15.920.099.800
30/3/2010 39,81 39,30 -0,38% 39,28 40,00 39,50 39,30 39,31 2.358 7.368.270.200
29/3/2010 39,50 39,45 +0,51% 38,74 39,87 39,27 39,45 39,48 3.564 14.919.239.600
26/3/2010 39,73 39,25 -0,51% 38,82 39,75 39,17 39,17 39,25 9.500 26.219.078.400
25/3/2010 40,49 39,45 -2,11% 39,39 40,65 39,96 39,45 39,50 3.884 13.549.296.700
24/3/2010 39,80 40,30 +1,00% 39,60 40,82 40,33 40,25 40,30 4.247 16.402.137.800
23/3/2010 40,58 39,90 -1,60% 39,75 40,62 40,06 39,90 39,99 3.142 11.766.026.400
22/3/2010 40,00 40,55 0,00% 39,50 40,55 40,22 40,38 40,55 3.683 13.980.239.000
19/3/2010 41,36 40,55 -2,05% 40,50 41,40 40,66 40,55 40,70 7.520 45.588.557.500
18/3/2010 41,43 41,40 -0,36% 41,01 41,80 41,33 41,39 41,40 2.804 19.561.496.600
17/3/2010 41,79 41,55 +0,02% 41,16 41,80 41,46 41,40 41,55 2.632 10.913.932.300
16/3/2010 41,30 41,54 +1,12% 40,84 41,54 41,29 41,35 41,54 3.201 12.965.900.000
15/3/2010 41,17 41,08 -0,99% 40,70 41,56 41,00 41,07 41,11 4.411 23.427.347.800
12/3/2010 41,50 41,49 +0,46% 41,29 41,71 41,57 41,40 41,49 4.017 16.069.242.300
11/3/2010 41,18 41,30 0,00% 41,04 41,70 41,35 41,30 41,35 3.484 15.633.196.200
10/3/2010 40,95 41,30 +1,45% 40,83 41,38 41,17 41,15 41,30 6.315 25.107.562.000
9/3/2010 39,70 40,71 +1,85% 39,67 41,00 40,51 40,71 40,80 4.760 27.723.004.800
8/3/2010 40,01 39,97 -0,05% 39,64 40,19 39,91 39,97 40,00 3.888 13.163.976.600
5/3/2010 39,60 39,99 +2,04% 39,47 40,15 39,83 39,85 39,99 3.367 13.680.544.700
4/3/2010 39,70 39,19 -0,56% 38,89 39,78 39,23 39,15 39,19 3.750 13.754.589.100
3/3/2010 39,42 39,41 +0,33% 39,25 40,05 39,69 39,41 39,50 4.125 20.177.385.800
2/3/2010 39,47 39,28 +0,59% 39,10 39,52 39,30 39,25 39,28 3.778 16.928.577.300
1/3/2010 38,82 39,05 +0,90% 38,20 39,05 38,71 39,04 39,05 3.847 18.406.368.600
26/2/2010 38,40 38,70 +0,99% 37,92 38,70 38,37 38,50 38,70 5.739 20.856.202.000
25/2/2010 37,49 38,32 +0,47% 37,17 38,32 37,88 38,32 38,34 5.007 21.569.450.800
24/2/2010 38,31 38,14 -0,03% 37,47 38,35 37,94 38,01 38,14 2.541 10.987.948.300
23/2/2010 38,57 38,15 -1,88% 37,82 38,82 38,23 38,15 38,19 6.771 19.400.640.100
22/2/2010 38,89 38,88 +0,73% 38,50 39,00 38,77 38,62 38,88 5.845 19.280.687.200
19/2/2010 38,32 38,60 -0,26% 38,15 38,74 38,54 38,50 38,60 4.537 16.566.295.000
18/2/2010 38,22 38,70 +0,81% 37,89 38,70 38,40 38,53 38,70 5.535 19.189.319.500
17/2/2010 38,55 38,39 +0,37% 37,97 38,66 38,33 38,27 38,39 6.680 16.909.243.300
12/2/2010 37,27 38,25 +1,16% 37,17 38,25 37,78 38,20 38,25 6.093 20.271.607.300
11/2/2010 37,61 37,81 +1,42% 37,10 38,20 37,61 37,58 37,81 6.470 28.289.020.000
10/2/2010 36,65 37,28 +1,41% 36,32 37,34 36,82 37,18 37,28 7.073 30.955.141.200
9/2/2010 36,60 36,76 +1,72% 36,30 37,07 36,75 36,76 36,79 8.337 31.979.056.300
8/2/2010 36,03 36,14 +0,95% 35,65 36,72 36,29 36,14 36,21 4.046 14.611.039.800
5/2/2010 36,19 35,80 -1,78% 34,95 36,41 35,57 35,50 35,80 6.214 21.289.398.700
4/2/2010 37,94 36,45 -4,81% 36,30 38,12 36,87 36,45 36,49 7.436 20.365.471.200
3/2/2010 38,34 38,29 -0,03% 37,85 38,43 38,16 38,20 38,29 3.442 9.474.735.500
2/2/2010 38,70 38,30 -0,05% 38,13 38,73 38,32 38,21 38,30 3.659 13.769.174.200
1/2/2010 38,49 38,32 +0,26% 38,05 38,63 38,36 38,25 38,32 2.656 11.258.995.500
29/1/2010 38,99 38,22 -1,49% 37,96 39,41 38,70 37,98 38,22 5.083 16.433.285.600
28/1/2010 38,50 38,80 +2,11% 37,90 38,85 38,39 38,80 38,83 4.387 14.392.569.800
27/1/2010 37,83 38,00 +0,42% 37,25 38,30 37,87 38,00 38,09 4.559 11.651.695.700
26/1/2010 37,75 37,84 -1,79% 37,25 38,11 37,65 37,74 37,84 5.855 16.985.209.800
22/1/2010 38,15 38,53 +0,23% 37,95 38,72 38,33 38,53 38,54 5.641 16.787.441.000
21/1/2010 39,61 38,44 -2,81% 38,19 40,50 38,72 38,40 38,44 5.160 14.944.020.100
20/1/2010 40,21 39,55 -2,75% 39,42 40,29 39,72 39,55 39,69 4.588 12.160.433.100
19/1/2010 40,50 40,67 -0,56% 40,30 40,86 40,59 40,46 40,67 3.538 13.026.376.500
18/1/2010 40,10 40,90 +2,28% 40,08 41,17 40,73 40,85 40,90 3.838 9.308.158.500
15/1/2010 39,50 39,99 +0,60% 39,41 40,20 39,87 39,90 39,99 5.333 18.309.101.200
14/1/2010 40,25 39,75 -1,61% 39,61 40,40 39,93 39,68 39,75 4.925 12.978.146.900
13/1/2010 40,86 40,40 -0,91% 39,72 41,01 40,18 40,34 40,40 7.698 25.627.047.600
12/1/2010 40,98 40,77 -1,26% 40,39 41,00 40,65 40,76 40,77 3.327 8.705.876.000
11/1/2010 41,51 41,29 +0,10% 41,12 41,89 41,52 41,12 41,29 4.850 14.775.136.400
8/1/2010 41,80 41,25 -0,75% 41,14 41,86 41,39 41,25 41,34 3.765 12.915.170.700
7/1/2010 41,51 41,56 -0,60% 41,30 42,87 41,73 41,56 41,65 4.725 11.881.285.000
6/1/2010 41,19 41,81 +0,99% 41,05 42,05 41,65 41,81 41,91 5.269 14.423.711.100
5/1/2010 41,85 41,40 -0,60% 41,15 41,86 41,42 41,35 41,40 4.241 15.997.742.300
4/1/2010 41,70 41,65 0,00% 41,40 41,86 41,57 41,65 41,66 4.824 20.703.682.900
30/12/2009 40,91 41,65 +0,22% 40,90 41,65 41,45 41,39 41,65 4.167 16.123.011.700
29/12/2009 41,45 41,56 +1,00% 41,04 41,56 41,35 41,45 41,56 2.775 8.903.563.400
28/12/2009 41,45 41,15 0,00% 41,00 41,50 41,23 41,15 41,28 1.476 4.100.588.600
23/12/2009 40,75 41,15 +0,37% 40,40 41,28 41,02 41,15 41,20 4.724 12.874.331.900
22/12/2009 40,60 41,00 +1,99% 40,25 41,00 40,73 40,58 41,00 4.859 16.087.074.400
21/12/2009 41,51 40,20 -2,76% 40,20 41,89 40,84 40,20 40,22 3.542 13.863.036.000
18/12/2009 41,50 41,34 -0,17% 41,06 41,93 41,40 41,32 41,34 3.621 14.429.139.400
17/12/2009 41,92 41,41 -2,33% 41,18 42,05 41,51 41,41 41,54 3.565 12.972.755.800
16/12/2009 42,50 42,40 +0,64% 42,00 42,60 42,35 42,20 42,40 3.715 11.889.148.900
15/12/2009 41,55 42,13 +0,98% 41,23 42,13 41,88 42,06 42,13 3.941 16.259.515.900
14/12/2009 42,17 41,72 -0,90% 41,68 42,25 41,92 41,72 41,80 4.711 17.686.396.400
11/12/2009 42,78 42,10 -0,71% 41,88 42,78 42,19 42,09 42,10 6.217 23.424.893.100
10/12/2009 42,57 42,40 +0,50% 41,88 42,64 42,23 42,30 42,40 3.621 13.028.520.200
9/12/2009 42,50 42,19 +0,21% 41,55 42,64 42,06 41,85 42,19 3.947 12.399.134.100
8/12/2009 42,90 42,10 -2,70% 41,80 43,41 42,26 41,90 42,10 4.700 16.878.049.000
7/12/2009 43,42 43,27 +0,32% 42,90 43,42 43,12 42,99 43,27 3.728 11.945.355.400
4/12/2009 43,85 43,13 -2,02% 42,81 44,72 43,81 43,13 43,18 5.163 15.147.902.900
3/12/2009 45,19 44,02 -1,30% 44,02 45,19 44,38 44,01 44,02 4.600 16.035.169.300
2/12/2009 45,00 44,60 -1,11% 44,36 45,33 44,66 44,50 44,60 4.780 16.345.084.300
1/12/2009 44,80 45,10 +2,24% 44,15 45,21 44,94 44,70 45,10 3.240 15.244.301.600
30/11/2009 44,38 44,11 -0,27% 43,80 44,51 44,18 44,11 44,20 3.680 16.891.355.600
27/11/2009 43,65 44,23 +1,44% 43,12 44,23 43,79 44,13 44,23 2.661 8.108.360.400
26/11/2009 44,15 43,60 -2,79% 43,50 44,31 43,82 43,60 43,70 2.801 7.085.909.500
25/11/2009 44,30 44,85 +1,29% 43,99 45,00 44,55 44,82 44,85 3.966 10.852.129.200
24/11/2009 44,01 44,28 +0,64% 43,34 44,28 43,77 43,99 44,28 4.629 12.088.475.700
23/11/2009 44,06 44,00 +0,23% 43,72 44,48 44,02 43,80 44,00 4.489 13.301.753.400
19/11/2009 43,28 43,90 +0,27% 42,51 44,30 43,68 43,86 43,90 4.430 17.664.301.300
18/11/2009 44,40 43,78 -0,84% 43,65 44,87 44,29 43,67 43,78 7.318 21.343.951.100
17/11/2009 43,15 44,15 +2,67% 43,00 44,15 43,68 44,15 44,19 4.142 13.680.737.800
16/11/2009 43,11 43,00 +0,47% 43,00 43,70 43,34 43,00 43,46 2.517 12.619.362.600
13/11/2009 42,51 42,80 +0,94% 42,44 43,30 42,83 42,80 42,84 3.956 10.762.628.900
12/11/2009 43,25 42,40 -2,75% 42,40 43,75 43,01 42,40 42,45 4.849 17.462.820.500
11/11/2009 43,60 43,60 +0,69% 43,22 43,97 43,55 43,36 43,60 4.669 14.962.571.500
10/11/2009 42,73 43,30 +1,41% 42,47 43,45 43,09 43,30 43,40 4.148 12.295.840.700
9/11/2009 42,49 42,70 +2,64% 42,12 42,75 42,57 42,70 42,76 5.017 11.184.886.300
6/11/2009 42,25 41,60 -1,38% 41,30 42,51 41,97 41,60 41,70 2.994 8.017.827.700
5/11/2009 41,10 42,18 +2,38% 41,08 42,18 41,67 42,18 42,19 4.209 10.994.581.000
4/11/2009 41,75 41,20 +0,37% 41,11 41,95 41,48 41,20 41,48 3.397 10.264.998.400
3/11/2009 39,86 41,05 +1,36% 39,86 41,56 40,85 41,05 41,10 4.297 13.134.173.800
30/10/2009 41,66 40,50 -3,11% 39,69 42,25 40,59 40,50 40,75 9.187 18.927.974.900
29/10/2009 41,08 41,80 +3,85% 40,50 42,05 41,54 41,80 41,91 3.913 13.722.221.600
28/10/2009 41,42 40,25 -3,08% 40,02 42,00 40,70 40,00 40,25 6.355 17.794.565.600
27/10/2009 42,70 41,53 -2,51% 41,53 42,90 42,20 41,53 41,68 4.761 14.073.626.300
26/10/2009 42,35 42,60 +0,45% 42,11 43,28 42,45 42,40 42,60 3.741 11.639.438.100
23/10/2009 43,55 42,41 -1,74% 42,20 43,79 42,91 42,30 42,41 5.159 12.548.262.200
22/10/2009 43,31 43,16 +0,37% 42,81 43,70 43,14 43,16 43,29 5.070 14.081.919.800
21/10/2009 43,01 43,00 -0,46% 42,92 44,20 43,59 43,00 43,14 5.463 20.869.474.100
20/10/2009 43,04 43,20 -1,77% 42,29 43,76 43,21 43,19 43,20 8.127 24.127.316.500
19/10/2009 43,29 43,98 +2,76% 42,82 44,24 43,62 43,90 43,98 3.347 11.945.910.000
16/10/2009 42,26 42,80 -0,58% 42,26 43,30 42,89 42,80 43,11 4.776 13.187.146.300
15/10/2009 42,25 43,05 +1,41% 42,20 43,13 42,76 43,05 43,09 5.201 14.416.608.700
14/10/2009 42,06 42,45 +1,48% 41,98 42,49 42,26 42,26 42,45 6.440 15.954.768.300
13/10/2009 41,50 41,83 +0,55% 41,50 42,08 41,83 41,71 41,83 3.269 11.501.389.100
9/10/2009 41,35 41,60 +0,12% 41,20 41,90 41,65 41,60 41,65 3.535 12.455.246.400
8/10/2009 40,95 41,55 +2,59% 40,66 41,57 41,20 41,26 41,55 4.172 12.219.513.600
7/10/2009 40,19 40,50 +0,45% 39,98 40,80 40,37 40,46 40,50 3.530 10.002.805.100
6/10/2009 40,30 40,32 +0,88% 39,99 40,73 40,38 40,32 40,34 4.724 14.070.593.300
5/10/2009 39,92 39,97 +0,38% 39,50 40,16 39,82 39,95 39,97 3.787 15.644.542.200
2/10/2009 39,37 39,82 -0,43% 39,30 40,11 39,66 39,82 39,85 6.451 20.355.625.500
1/10/2009 40,45 39,99 -2,11% 39,82 40,85 40,19 39,90 39,99 3.341 10.643.761.800
30/9/2009 41,09 40,85 +0,02% 40,51 41,23 40,87 40,70 40,85 4.578 16.257.671.400
29/9/2009 40,91 40,84 +0,10% 40,22 41,00 40,69 40,70 40,84 3.339 9.842.617.800
28/9/2009 40,03 40,80 +2,64% 39,92 40,95 40,54 40,61 40,80 4.376 11.575.941.300
25/9/2009 39,44 39,75 +0,25% 39,36 40,28 39,96 39,75 39,90 3.922 9.789.633.500
24/9/2009 40,89 39,65 -2,00% 39,54 40,89 39,81 39,65 39,81 8.013 23.948.058.000
23/9/2009 41,32 40,46 -2,11% 40,46 41,58 40,87 40,46 40,49 4.398 13.721.294.000
22/9/2009 41,45 41,33 +0,44% 41,15 41,64 41,39 41,33 41,35 3.865 10.153.478.400
21/9/2009 40,89 41,15 +0,15% 40,35 41,17 40,81 41,10 41,15 4.449 12.396.438.300
18/9/2009 40,77 41,09 +0,10% 40,63 41,26 40,94 40,80 41,09 3.565 13.682.153.000
17/9/2009 40,66 41,05 +0,12% 40,66 41,50 41,11 41,01 41,05 5.822 16.190.089.900
16/9/2009 40,43 41,00 +1,79% 40,10 41,00 40,56 40,88 41,00 7.498 19.237.375.000
15/9/2009 40,13 40,28 +1,05% 39,93 40,38 40,18 40,10 40,28 5.977 14.993.721.000
14/9/2009 39,40 39,86 +0,28% 39,19 40,11 39,82 39,86 40,08 4.147 10.416.638.000
11/9/2009 40,19 39,75 -1,05% 39,42 40,29 39,78 39,75 39,84 3.085 6.999.997.100
10/9/2009 39,60 40,17 +0,93% 39,00 40,28 40,01 40,17 40,18 4.113 11.865.641.300
9/9/2009 39,71 39,80 +1,32% 39,28 39,95 39,69 39,73 39,80 5.207 14.893.299.100
8/9/2009 39,06 39,28 +2,16% 38,67 39,40 39,19 39,20 39,28 5.653 12.825.042.200
4/9/2009 37,89 38,45 +1,80% 37,20 38,67 38,17 38,39 38,45 7.320 16.086.128.100
3/9/2009 38,14 37,77 -0,24% 37,45 38,59 37,77 37,66 37,77 9.390 19.019.444.200
2/9/2009 37,15 37,86 +1,42% 37,15 38,26 37,92 37,86 37,94 9.899 25.390.398.600
1/9/2009 37,84 37,33 -0,53% 36,90 38,26 37,35 37,30 37,33 2.622 33.138.242.900
31/8/2009 38,64 37,53 -4,48% 36,52 38,64 37,29 37,50 37,53 4.219 37.220.482.500
28/8/2009 39,40 39,29 -0,03% 38,38 39,56 38,98 39,00 39,29 5.471 18.167.002.300
27/8/2009 39,99 39,30 -1,43% 38,52 39,99 39,01 39,20 39,30 5.571 16.613.806.400
26/8/2009 40,23 39,87 -0,60% 39,57 40,31 39,85 39,79 39,87 2.684 8.948.332.800
25/8/2009 40,54 40,11 -0,57% 40,11 40,86 40,40 40,11 40,30 2.676 8.790.343.800
24/8/2009 40,84 40,34 -0,66% 40,05 41,30 40,60 40,30 40,34 3.685 13.952.544.300
21/8/2009 40,40 40,61 +2,04% 40,25 40,75 40,50 40,61 40,63 3.406 11.098.846.600
20/8/2009 39,72 39,80 +1,02% 39,40 39,92 39,65 39,61 39,80 2.527 7.621.319.600
19/8/2009 38,50 39,40 +1,29% 38,19 39,40 38,95 39,26 39,40 4.591 11.421.206.500
18/8/2009 38,90 38,90 +0,52% 38,68 39,05 38,84 38,77 38,90 3.606 12.952.454.700
17/8/2009 38,43 38,70 -1,02% 37,90 38,70 38,26 38,19 38,70 7.458 23.199.053.300
14/8/2009 39,40 39,10 -0,51% 38,58 39,50 38,92 39,00 39,10 6.027 14.049.830.700
13/8/2009 38,45 39,30 +1,55% 38,45 39,37 39,16 39,21 39,30 5.408 13.304.894.000
12/8/2009 38,00 38,70 +2,22% 37,95 38,78 38,56 38,70 38,80 5.955 10.811.017.400
11/8/2009 38,78 37,86 -3,17% 37,86 38,93 38,25 37,86 38,29 5.358 8.910.951.000
10/8/2009 38,70 39,10 +0,15% 38,51 39,10 38,79 39,10 39,12 3.152 8.251.412.100
7/8/2009 38,80 39,04 +0,62% 38,60 39,30 38,94 38,84 39,04 4.574 9.668.398.000
6/8/2009 39,34 38,80 -1,40% 38,53 39,79 38,99 38,80 38,90 5.802 10.924.651.200
5/8/2009 39,10 39,35 +0,67% 38,56 39,35 38,98 39,25 39,35 3.997 8.809.740.600
4/8/2009 39,49 39,09 -1,66% 38,91 39,90 39,38 39,02 39,09 4.296 13.810.417.500
3/8/2009 38,99 39,75 +3,11% 38,99 39,86 39,53 39,60 39,75 2.917 7.743.876.600
31/7/2009 38,35 38,55 +0,86% 38,08 38,91 38,53 38,42 38,55 3.057 7.546.716.500
30/7/2009 38,41 38,22 +0,98% 38,22 38,80 38,55 38,22 38,54 6.037 13.408.815.000
29/7/2009 38,70 37,85 -3,67% 37,72 38,86 37,96 37,85 37,90 7.554 17.243.578.900
28/7/2009 39,52 39,29 -2,02% 38,81 39,70 39,19 39,25 39,29 5.000 13.787.448.900
27/7/2009 40,31 40,10 -0,12% 39,54 40,55 39,99 39,90 40,10 3.001 10.042.129.600
24/7/2009 40,00 40,15 -0,12% 39,89 40,50 40,16 40,15 40,34 2.757 9.168.829.900
23/7/2009 39,79 40,20 +2,60% 38,70 40,66 40,14 40,20 40,21 4.451 32.806.298.600
22/7/2009 39,14 39,18 -0,91% 38,94 39,65 39,24 39,18 39,27 2.714 7.689.273.700
21/7/2009 39,75 39,54 -0,15% 38,96 40,04 39,56 39,52 39,54 3.434 8.281.708.300
20/7/2009 39,33 39,60 +2,06% 39,02 39,70 39,45 39,60 39,64 4.304 10.111.430.300
17/7/2009 37,71 38,80 +2,11% 37,71 38,80 38,50 38,51 38,80 3.063 9.671.774.500
16/7/2009 37,33 38,00 +1,06% 37,10 38,39 37,95 37,90 38,00 2.842 8.693.005.600
15/7/2009 36,90 37,60 +3,72% 36,72 37,94 37,56 37,60 37,90 4.434 14.668.778.800
14/7/2009 36,74 36,25 -0,41% 36,10 37,22 36,45 36,25 36,54 4.074 17.564.252.400
13/7/2009 36,65 36,40 -0,19% 35,41 36,80 36,26 36,40 36,62 2.386 6.432.267.300
10/7/2009 35,93 36,47 +2,33% 35,43 36,47 36,08 36,42 36,47 4.277 11.284.957.800
8/7/2009 35,75 35,64 -1,41% 34,71 36,43 35,40 35,56 35,64 5.521 16.160.339.000
7/7/2009 36,44 36,15 -0,99% 35,75 36,61 36,15 36,08 36,15 3.109 14.502.384.000
6/7/2009 37,00 36,51 -3,67% 36,09 37,27 36,37 36,51 36,62 8.866 21.907.171.000
3/7/2009 38,25 37,90 -0,86% 37,89 38,35 38,02 37,90 38,04 715 1.827.226.600
2/7/2009 38,70 38,23 -2,12% 37,90 38,70 38,13 38,20 38,23 3.225 10.800.857.200
1/7/2009 40,49 39,06 -2,57% 39,06 40,70 39,85 39,06 39,30 6.781 22.294.770.200
30/6/2009 40,65 40,09 -1,62% 39,75 41,08 40,17 40,00 40,09 3.975 13.724.160.700
29/6/2009 40,01 40,75 +2,36% 40,01 40,75 40,50 40,57 40,75 3.710 10.783.066.400
26/6/2009 39,65 39,81 +0,15% 39,20 40,04 39,73 39,45 39,81 3.375 10.132.165.500
25/6/2009 38,00 39,75 +4,03% 37,96 39,75 38,98 39,49 39,75 5.889 19.640.008.200
24/6/2009 39,30 38,21 -1,32% 38,07 39,40 38,70 38,21 38,30 5.653 18.235.803.100
23/6/2009 38,47 38,72 +1,36% 37,97 38,72 38,36 38,72 38,77 7.803 19.886.631.100
22/6/2009 39,23 38,20 -4,12% 37,84 39,23 38,30 38,10 38,20 5.981 24.805.607.400
19/6/2009 39,71 39,84 +1,25% 39,46 40,00 39,78 39,70 39,84 3.720 14.813.378.700
18/6/2009 39,81 39,35 -0,81% 39,22 39,88 39,49 39,32 39,35 3.428 10.413.694.600
17/6/2009 40,10 39,67 -2,05% 39,29 40,20 39,73 39,65 39,67 5.886 19.353.828.400
16/6/2009 41,71 40,50 -2,17% 40,16 41,86 40,90 40,50 40,59 9.498 21.630.237.600
15/6/2009 42,00 41,40 -1,99% 40,67 42,00 41,19 41,30 41,40 8.603 25.263.897.800
12/6/2009 42,79 42,24 -0,26% 42,10 42,85 42,41 42,24 42,29 3.186 14.198.207.100
10/6/2009 42,70 42,35 +0,83% 41,82 42,70 42,23 42,25 42,35 4.471 12.340.216.300
9/6/2009 42,30 42,00 -0,94% 41,51 42,55 42,05 41,85 42,00 3.481 9.459.504.200
8/6/2009 41,70 42,40 +0,14% 41,30 42,81 42,06 42,29 42,40 3.966 12.991.043.800
5/6/2009 43,58 42,34 -0,33% 41,91 43,58 42,39 42,10 42,34 4.721 15.427.129.100
4/6/2009 41,75 42,48 +3,13% 41,29 42,50 42,06 42,35 42,48 3.790 20.050.596.200
3/6/2009 42,89 41,19 -4,43% 40,74 42,89 41,20 41,10 41,19 9.714 37.369.805.500
2/6/2009 43,80 43,10 -2,93% 43,00 44,45 43,49 43,10 43,18 6.806 23.659.940.000
1/6/2009 44,00 44,40 +2,87% 44,00 44,73 44,41 44,30 44,40 4.678 18.148.543.500
29/5/2009 44,00 43,16 -0,78% 42,99 44,50 43,37 43,16 43,50 5.049 31.480.560.500
28/5/2009 43,00 43,50 +2,38% 42,60 43,78 43,35 43,50 43,59 7.081 22.373.089.400
27/5/2009 42,45 42,49 +0,33% 42,17 43,09 42,65 42,49 68,00 3.701 12.683.845.500
26/5/2009 41,37 42,35 +2,37% 40,71 42,35 41,57 42,20 42,35 4.477 14.466.537.800
25/5/2009 41,35 41,37 +0,41% 41,20 41,80 41,41 41,37 41,40 790 1.531.662.200
22/5/2009 41,28 41,20 +1,23% 40,70 41,80 41,26 41,20 41,30 3.379 11.457.520.800
21/5/2009 40,90 40,70 -1,93% 40,15 41,17 40,53 40,68 40,70 6.221 16.546.929.000
20/5/2009 41,57 41,50 +1,22% 41,15 42,35 41,73 41,50 41,75 4.565 23.990.046.900
19/5/2009 40,99 41,00 +0,37% 40,50 41,57 41,08 41,00 41,22 3.273 12.296.844.800
18/5/2009 39,44 40,85 +4,80% 38,76 40,94 40,31 40,73 40,85 5.526 16.820.496.800
15/5/2009 39,12 38,98 -1,37% 38,55 39,37 38,91 38,85 38,98 5.453 15.516.480.800
14/5/2009 39,35 39,52 +0,43% 39,01 39,71 39,40 39,52 39,73 3.987 12.640.647.200
13/5/2009 39,74 39,35 -2,72% 39,17 39,97 39,48 39,35 39,39 4.529 13.693.314.800
12/5/2009 41,92 40,45 -2,06% 40,20 42,20 40,90 40,45 40,48 7.498 26.261.098.100
11/5/2009 40,80 41,30 -0,86% 40,41 41,54 41,05 41,25 41,30 3.921 14.325.209.700
8/5/2009 41,25 41,66 +3,48% 40,66 41,77 41,32 41,31 41,66 4.948 19.376.932.200
7/5/2009 41,50 40,26 -1,92% 39,86 41,99 40,67 40,26 40,30 4.314 15.010.231.600
6/5/2009 40,88 41,05 +1,36% 40,88 42,05 41,31 41,05 41,09 5.336 27.590.246.600
5/5/2009 39,90 40,50 +1,25% 39,76 40,77 40,36 40,50 40,78 4.926 17.227.295.600
4/5/2009 37,73 40,00 +8,58% 37,51 40,00 39,10 39,80 40,00 125 35.938.967.400
30/4/2009 37,47 36,84 -0,19% 36,47 37,67 36,94 36,80 36,84 5.620 19.991.504.100
29/4/2009 36,30 36,91 +3,10% 35,80 37,19 36,81 36,91 36,92 4.002 12.665.943.100
28/4/2009 35,34 35,80 +0,25% 34,95 35,95 35,43 35,77 35,80 5.639 12.493.002.900
27/4/2009 36,25 35,71 -2,43% 35,38 36,25 35,78 35,71 35,82 7.212 20.897.351.700
24/4/2009 36,75 36,60 +0,25% 36,31 37,10 36,81 36,60 36,81 3.591 11.467.665.700
23/4/2009 36,20 36,51 +2,01% 35,90 36,66 36,27 36,51 36,55 4.111 13.453.594.300
22/4/2009 36,50 35,79 -1,13% 35,66 36,53 35,97 35,77 35,79 8.478 21.638.589.300
20/4/2009 36,70 36,20 -3,08% 35,83 37,02 36,20 36,19 36,20 5.445 16.735.516.200
17/4/2009 37,50 37,35 -1,19% 37,15 38,04 37,50 37,32 37,35 3.681 11.455.857.900
16/4/2009 38,08 37,80 +0,53% 37,50 38,18 37,82 37,67 37,80 6.048 22.051.270.400
15/4/2009 38,22 37,60 -2,54% 37,06 38,50 37,66 37,50 37,60 6.915 24.513.555.400
14/4/2009 38,60 38,58 -0,82% 38,35 39,67 38,88 38,55 38,58 3.769 17.088.407.400
13/4/2009 38,56 38,90 +0,26% 38,18 39,24 38,82 38,90 38,92 3.102 18.868.741.400
9/4/2009 38,50 38,80 +3,19% 38,00 39,10 38,49 38,80 38,94 3.384 16.022.407.900
8/4/2009 38,10 37,60 -0,32% 37,01 38,10 37,58 37,60 37,61 4.859 19.860.382.100
7/4/2009 37,63 37,72 -0,92% 37,54 38,39 37,89 37,72 37,74 3.758 12.886.803.400
6/4/2009 38,00 38,07 -1,12% 37,74 38,40 38,03 38,07 38,10 3.923 20.188.657.300
3/4/2009 38,25 38,50 +0,26% 37,81 38,80 38,39 38,50 38,51 5.534 27.985.890.100
2/4/2009 37,83 38,40 +4,92% 37,77 39,00 38,51 38,35 38,40 6.111 25.947.176.100
1/4/2009 34,87 36,60 +3,45% 34,70 36,85 35,97 36,50 36,60 5.203 17.356.703.800
31/3/2009 36,30 35,38 -1,12% 35,36 36,47 35,67 35,38 35,40 5.610 17.689.764.500
30/3/2009 36,21 35,78 -3,43% 35,34 36,30 35,70 35,78 35,88 5.187 14.800.925.900
27/3/2009 37,50 37,05 -2,96% 36,80 37,65 37,19 37,05 37,20 4.341 11.382.765.200
26/3/2009 39,00 38,18 -0,39% 37,95 39,37 38,42 38,16 38,40 5.891 14.947.570.500
25/3/2009 38,47 38,33 +0,47% 37,18 38,79 38,22 38,33 38,40 6.238 18.103.385.700
24/3/2009 38,65 38,15 -2,10% 37,64 38,85 38,28 38,12 38,15 6.792 20.762.344.100
23/3/2009 37,60 38,97 +7,30% 37,41 39,30 38,54 38,94 38,97 8.547 26.567.565.300
20/3/2009 36,32 36,32 0,00% 35,20 37,88 36,90 36,31 36,32 6.735 23.870.282.700
19/3/2009 35,61 36,32 +3,77% 35,60 36,90 36,44 36,32 36,45 2.633 34.611.691.900
18/3/2009 34,25 35,00 +1,16% 33,70 35,47 34,63 35,00 35,02 4.681 11.866.409.500
17/3/2009 33,70 34,60 +2,98% 33,15 34,77 33,99 34,59 34,60 3.438 11.200.333.300
16/3/2009 34,64 33,60 -2,33% 33,40 34,77 33,96 33,55 33,60 4.077 15.117.452.500
13/3/2009 34,60 34,40 +0,29% 33,98 34,89 34,49 34,40 34,44 5.848 16.842.899.300
12/3/2009 33,69 34,30 +2,30% 33,27 34,50 33,99 34,29 34,30 8.019 20.056.857.000
11/3/2009 33,70 33,53 +0,63% 33,08 34,24 33,72 33,53 33,57 5.734 15.378.498.000
10/3/2009 32,50 33,32 +5,48% 32,28 33,87 33,36 33,32 33,36 737 33.135.880.700
9/3/2009 30,80 31,59 +0,25% 30,80 32,80 31,85 31,50 31,59 5.275 16.615.422.300
6/3/2009 32,80 31,51 -1,84% 30,75 33,53 32,10 31,51 31,60 6.934 21.719.564.500
5/3/2009 31,92 32,10 -1,26% 31,70 33,09 32,30 31,92 32,10 4.246 13.945.127.000
4/3/2009 31,76 32,51 +6,59% 31,57 33,20 32,44 32,50 32,52 882 28.972.335.800
3/3/2009 31,15 30,50 -0,59% 29,90 31,50 30,78 30,50 30,60 5.403 17.629.190.100
2/3/2009 32,19 30,68 -6,18% 30,65 32,29 31,34 30,68 30,70 6.435 17.923.196.600
27/2/2009 31,67 32,70 +0,62% 31,65 33,86 32,95 32,70 33,31 8.439 29.990.591.300
26/2/2009 33,00 32,50 +0,78% 32,50 33,85 33,22 32,50 33,00 4.397 14.617.274.400
25/2/2009 31,50 32,25 +2,38% 31,00 33,11 32,45 32,25 32,42 6.691 19.033.258.900
20/2/2009 31,20 31,50 -2,17% 30,75 32,02 31,34 31,50 31,80 4.580 13.681.990.800
19/2/2009 31,83 32,20 +2,00% 31,80 32,71 32,39 32,20 32,46 5.664 13.466.961.300
18/2/2009 32,70 31,57 -2,29% 30,96 32,84 31,72 31,51 31,57 4.745 13.618.818.200
17/2/2009 33,05 32,31 -5,66% 32,08 33,36 32,50 32,31 32,42 6.115 17.592.023.200
16/2/2009 33,80 34,25 +0,97% 33,35 34,25 33,95 34,10 34,28 1.197 4.790.576.700
13/2/2009 33,79 33,92 +3,57% 33,13 34,30 33,96 33,92 34,10 3.682 9.424.106.500
12/2/2009 32,34 32,75 -0,76% 31,89 33,49 32,70 32,75 32,78 4.454 11.984.905.400
11/2/2009 33,61 33,00 -1,14% 32,55 34,49 33,40 33,00 33,20 5.049 12.433.982.600
10/2/2009 34,10 33,38 -0,68% 33,06 34,85 34,00 33,10 33,38 5.605 19.680.190.400
9/2/2009 33,00 33,61 +1,23% 32,90 34,90 34,08 33,61 33,71 8.271 23.340.225.000
6/2/2009 31,69 33,20 +5,40% 31,50 33,57 32,76 33,20 33,30 8.374 22.560.741.700
5/2/2009 31,08 31,50 +1,09% 30,50 32,00 31,38 31,49 31,50 4.897 12.742.531.800
4/2/2009 31,16 31,16 +0,81% 30,80 32,28 31,54 31,16 31,31 4.116 13.659.633.800
3/2/2009 30,07 30,91 +3,86% 29,83 31,05 30,65 30,91 31,00 3.083 7.157.747.400
2/2/2009 29,61 29,76 -2,01% 29,61 30,45 30,00 29,76 29,90 2.606 7.311.150.800
30/1/2009 29,90 30,37 +1,17% 29,65 31,17 30,63 30,29 30,37 3.449 7.813.128.800
29/1/2009 30,00 30,02 -1,41% 29,65 30,47 30,09 30,02 30,05 2.813 8.005.667.700
28/1/2009 29,27 30,45 +7,41% 28,90 30,69 30,08 30,40 30,45 8.259 18.729.084.900
27/1/2009 28,59 28,35 -0,84% 28,20 28,84 28,44 28,35 28,39 2.744 8.791.090.600
26/1/2009 28,40 28,59 +1,24% 27,79 29,30 28,62 28,41 28,59 3.611 8.550.797.300
23/1/2009 27,46 28,24 -0,25% 27,10 28,97 27,98 28,21 28,24 2.888 8.342.076.700
22/1/2009 29,40 28,31 -2,41% 27,51 29,41 28,10 28,12 28,31 5.074 13.047.423.800
21/1/2009 27,79 29,01 +5,68% 27,59 29,16 28,52 29,01 29,05 3.764 7.434.724.400
20/1/2009 28,25 27,45 -3,58% 27,45 28,98 28,14 27,36 27,45 2.896 6.371.440.800
19/1/2009 29,15 28,47 -1,83% 28,35 29,26 28,64 28,47 28,74 651 2.066.574.600
16/1/2009 28,95 29,00 +1,43% 28,40 29,35 28,98 28,99 29,00 5.502 11.415.136.400
15/1/2009 28,50 28,59 +3,29% 26,63 28,59 27,39 28,50 28,59 6.218 18.399.766.400
14/1/2009 28,51 27,68 -3,69% 27,50 29,10 28,01 27,68 28,05 4.694 11.796.953.400
13/1/2009 28,10 28,74 +0,35% 27,85 29,70 28,89 28,71 28,74 3.873 7.375.573.400
12/1/2009 30,01 28,64 -7,31% 28,43 30,05 28,74 28,60 28,64 4.452 10.833.915.800
9/1/2009 30,90 30,90 -0,16% 30,17 31,50 30,74 30,71 30,90 2.638 8.046.354.400
8/1/2009 29,39 30,95 +5,27% 28,80 30,95 30,07 30,65 30,95 3.274 9.147.631.800
7/1/2009 30,21 29,40 -5,22% 29,00 30,45 29,50 29,40 29,41 3.943 9.521.635.700
6/1/2009 30,90 31,02 +1,64% 30,34 31,58 30,94 30,84 31,02 3.260 9.886.529.300
5/1/2009 29,60 30,52 +2,21% 29,16 31,06 30,43 30,27 30,52 4.643 12.078.097.900
2/1/2009 27,80 29,86 +8,62% 27,80 30,08 29,46 29,86 29,99 4.064 11.844.663.600
30/12/2008 27,10 27,49 +1,48% 26,40 27,76 27,25 27,41 27,49 3.041 10.574.711.400
29/12/2008 27,25 27,09 +0,89% 26,34 27,40 26,97 26,86 27,09 1.820 5.401.836.200
26/12/2008 25,91 26,85 +3,71% 25,91 26,99 26,58 26,70 26,85 1.046 2.779.038.400
23/12/2008 26,58 25,89 -0,88% 25,82 26,75 26,30 25,85 25,89 1.681 4.333.377.000
22/12/2008 27,93 26,12 -6,35% 26,11 28,46 26,75 26,12 26,20 5.015 11.651.082.700
19/12/2008 27,50 27,89 -0,75% 27,10 28,47 27,82 27,50 27,89 2.751 7.947.526.700
18/12/2008 29,88 28,10 -5,20% 27,86 30,07 28,59 28,08 28,10 7.167 17.454.088.000
17/12/2008 28,90 29,64 +2,74% 28,65 30,33 29,46 29,00 29,64 7.259 18.878.920.500
16/12/2008 28,75 28,85 +3,96% 28,20 28,99 28,65 28,85 28,88 3.217 8.918.879.600
15/12/2008 28,08 27,75 +0,54% 27,28 29,10 28,20 27,75 27,77 3.732 9.129.264.500
12/12/2008 25,80 27,60 +2,49% 25,73 27,60 26,91 27,41 27,60 3.755 9.694.737.000
11/12/2008 27,19 26,93 +1,01% 26,80 28,85 28,06 26,92 26,93 8.694 18.007.248.200
10/12/2008 24,88 26,66 +10,17% 24,88 27,10 26,35 26,60 26,66 7.343 18.522.262.400
9/12/2008 24,40 24,20 -1,06% 23,75 25,25 24,56 24,17 24,20 3.931 11.343.691.100
8/12/2008 22,75 24,46 +13,77% 22,48 24,46 23,58 24,46 24,50 7.796 15.147.655.100
5/12/2008 21,44 21,50 -1,33% 20,20 21,59 20,85 21,41 21,50 5.902 14.612.161.700
4/12/2008 23,08 21,79 -4,60% 21,79 23,14 22,38 21,70 21,79 3.639 7.705.564.300
3/12/2008 21,80 22,84 +5,55% 20,78 22,99 21,89 22,84 22,85 4.352 9.073.776.700
2/12/2008 22,02 21,64 -0,55% 21,50 22,50 22,08 21,55 21,64 2.961 6.022.243.400
1/12/2008 23,27 21,76 -8,38% 21,52 23,27 21,99 21,76 21,78 4.149 8.598.447.100
28/11/2008 23,48 23,75 +0,55% 22,95 24,45 23,91 23,75 23,88 4.223 7.935.801.200
27/11/2008 23,89 23,62 -2,48% 23,59 24,56 23,81 23,62 23,90 1.581 3.485.264.900
26/11/2008 22,44 24,22 +4,85% 22,35 24,59 23,68 24,22 24,25 6.813 10.962.242.700
25/11/2008 22,22 23,10 +1,72% 21,90 23,65 22,75 23,01 23,10 7.492 14.805.539.700
24/11/2008 21,42 22,71 +12,37% 21,23 23,29 22,51 22,71 22,76 219 18.962.677.900
21/11/2008 20,81 20,21 -9,37% 19,54 21,40 20,24 20,21 20,24 733 18.346.439.300
19/11/2008 22,97 22,30 -4,29% 22,20 23,94 22,79 22,30 22,44 2.986 5.678.279.600
18/11/2008 24,20 23,30 -7,02% 22,91 24,97 23,97 23,25 23,30 3.212 5.576.757.100
17/11/2008 24,10 25,06 -0,16% 24,07 25,24 24,67 24,69 25,06 2.682 5.098.659.600
14/11/2008 26,00 25,10 -2,07% 24,42 26,21 25,19 24,68 25,10 3.572 8.191.799.900
13/11/2008 24,94 25,63 +2,77% 23,88 26,08 25,16 25,60 25,63 5.414 8.793.512.500
12/11/2008 27,87 24,94 -13,25% 24,94 27,90 26,13 24,94 24,99 6.100 11.838.370.900
11/11/2008 28,69 28,75 -1,84% 27,80 29,36 28,42 28,75 28,92 3.390 6.051.279.900
10/11/2008 30,00 29,29 +3,83% 28,55 30,50 29,73 29,26 29,29 3.532 9.200.216.500
7/11/2008 28,45 28,21 +1,58% 27,50 29,25 28,44 28,21 28,26 2.528 7.049.921.000
6/11/2008 28,62 27,77 -6,84% 26,92 29,73 27,98 27,63 27,77 6.147 12.600.968.900
5/11/2008 30,60 29,81 -3,84% 29,42 31,51 30,41 29,81 29,99 5.326 16.089.345.800
4/11/2008 29,21 31,00 +9,97% 28,80 31,60 30,48 30,90 31,00 6.084 14.976.808.600
3/11/2008 29,10 28,19 -1,47% 27,75 29,38 28,48 28,15 28,19 3.548 8.149.444.000
31/10/2008 27,29 28,61 +1,78% 26,76 29,50 28,36 28,61 28,68 5.203 13.835.683.500
30/10/2008 27,01 28,11 +8,12% 26,60 28,15 27,52 27,70 28,11 5.503 18.029.156.400
29/10/2008 25,00 26,00 +7,48% 24,20 27,09 25,71 26,00 26,04 7.266 22.898.374.600
28/10/2008 23,30 24,19 +9,95% 21,30 24,19 22,80 24,18 24,19 6.112 14.011.388.400
27/10/2008 23,73 22,00 -9,28% 22,00 23,89 23,07 22,00 22,70 4.208 9.552.713.400
24/10/2008 24,69 24,25 -10,19% 23,61 26,69 24,56 24,17 24,25 9.640 19.378.936.400
23/10/2008 27,45 27,00 -3,40% 26,00 28,50 27,01 26,65 27,00 6.834 15.473.073.300
22/10/2008 28,40 27,95 -7,91% 27,42 29,50 28,13 27,95 27,96 5.563 14.245.536.800
21/10/2008 29,98 30,35 -0,98% 28,90 31,40 30,13 30,35 30,40 5.233 11.735.828.500
20/10/2008 28,20 30,65 +11,78% 28,20 31,01 29,73 30,64 30,65 3.235 8.178.487.100
17/10/2008 27,17 27,42 +2,50% 26,25 29,72 28,15 27,42 28,00 5.736 14.951.121.400
16/10/2008 29,12 26,75 -8,67% 25,32 29,40 26,68 26,75 27,00 346 21.436.464.500
15/10/2008 32,26 29,29 -13,85% 27,84 32,50 29,70 28,62 29,29 1.052 27.943.387.600
14/10/2008 35,32 34,00 +1,16% 32,50 36,32 34,17 33,90 34,00 6.204 18.795.625.400
13/10/2008 32,11 33,61 +11,66% 30,46 33,63 31,95 33,61 33,65 6.753 23.493.526.000
10/10/2008 29,44 30,10 -3,03% 28,14 31,20 29,51 30,10 30,30 6.929 20.318.767.200
9/10/2008 35,31 31,04 -6,81% 31,04 35,40 33,58 31,04 31,30 9.049 26.580.916.800
8/10/2008 33,00 33,31 -4,69% 32,00 36,99 34,95 33,31 34,01 4.852 46.612.368.400
7/10/2008 36,32 34,95 -5,92% 34,15 38,44 36,29 34,78 34,95 8.152 20.886.203.400
6/10/2008 34,95 37,15 -2,75% 30,73 37,30 34,31 37,15 37,27 6.089 17.533.545.000
3/10/2008 39,49 38,20 -1,80% 37,43 41,50 39,81 37,80 38,20 5.237 17.257.764.100
2/10/2008 41,19 38,90 -6,49% 37,50 41,25 39,01 38,50 38,90 7.031 20.186.418.600
1/10/2008 41,89 41,60 -1,47% 39,60 42,48 41,25 41,54 41,68 6.557 20.295.984.900
30/9/2008 40,01 42,22 +6,89% 39,02 42,22 41,02 41,50 42,22 4.156 16.767.919.000
29/9/2008 41,50 39,50 -8,16% 36,40 42,31 39,29 39,20 39,50 8.028 30.806.025.700
26/9/2008 43,10 43,01 -2,36% 41,70 43,39 42,49 43,01 43,14 4.045 12.755.522.800
25/9/2008 43,03 44,05 +4,58% 42,63 44,28 43,33 43,78 44,05 4.299 14.395.529.900
24/9/2008 41,41 42,12 +2,76% 41,00 43,12 42,30 42,12 42,15 3.599 11.940.872.900
23/9/2008 42,36 40,99 -4,63% 40,24 43,53 42,06 40,95 40,99 5.674 22.026.908.800
22/9/2008 43,30 42,98 +0,23% 42,61 44,95 43,76 42,96 42,98 5.639 20.161.860.700
19/9/2008 42,87 42,88 +9,11% 40,48 43,62 42,01 42,88 42,90 4.949 19.885.489.300
18/9/2008 38,20 39,30 +7,06% 37,20 40,63 38,86 39,20 39,30 7.015 21.077.446.600
17/9/2008 38,29 36,71 -4,62% 36,30 39,14 37,45 36,71 37,00 5.877 22.232.429.600
16/9/2008 35,00 38,49 +5,74% 34,01 38,65 36,73 38,44 38,49 5.335 15.624.342.000
15/9/2008 37,01 36,40 -9,95% 36,40 38,91 37,69 36,40 36,74 4.373 15.941.762.600
12/9/2008 39,50 40,42 +4,44% 38,51 40,74 39,83 40,42 40,74 3.454 13.163.219.600
11/9/2008 36,00 38,70 +10,23% 35,00 38,70 37,12 38,47 38,70 8.868 28.977.296.100
10/9/2008 35,00 35,11 +2,30% 32,91 35,93 34,66 35,11 35,30 8.107 23.270.385.300
9/9/2008 36,58 34,32 -6,99% 34,30 36,69 35,46 34,32 34,40 5.513 16.307.720.600
8/9/2008 40,00 36,90 -4,65% 36,90 40,41 38,53 36,85 36,90 836 26.597.539.100
5/9/2008 38,00 38,70 +0,21% 37,00 38,94 37,95 38,60 38,70 5.623 19.172.874.300
4/9/2008 40,49 38,62 -3,67% 38,20 40,85 39,05 38,62 38,80 4.035 12.053.537.900
3/9/2008 40,82 40,09 -1,76% 39,30 41,42 40,23 40,02 40,09 3.178 12.137.251.400
2/9/2008 41,19 40,81 -2,39% 40,46 41,68 41,03 40,81 40,85 4.629 16.714.758.100
1/9/2008 42,55 41,81 -1,99% 41,50 42,55 41,83 41,81 41,90 840 3.846.197.500
29/8/2008 43,56 42,66 -1,48% 42,66 44,02 43,12 42,66 42,90 1.576 9.016.741.200
28/8/2008 43,90 43,30 +0,23% 42,68 44,10 43,41 43,30 43,36 3.044 11.230.960.400
27/8/2008 42,76 43,20 +2,83% 42,54 43,32 42,93 43,20 43,21 3.057 9.680.648.300
26/8/2008 41,65 42,01 +0,86% 41,00 42,80 42,24 42,01 42,30 2.181 9.705.698.000
25/8/2008 42,40 41,65 -3,39% 41,63 43,16 42,13 41,65 42,00 3.196 8.824.156.200
22/8/2008 43,31 43,11 -0,46% 42,36 43,94 43,17 43,11 43,15 2.539 10.798.367.300
21/8/2008 42,50 43,31 +3,12% 42,50 43,82 43,30 43,31 43,75 2.670 9.494.978.600
20/8/2008 40,54 42,00 +4,90% 40,54 42,39 41,72 42,00 42,30 4.377 14.700.306.700
19/8/2008 38,40 40,04 +2,93% 38,00 40,86 39,83 40,04 40,44 4.482 12.965.489.200
18/8/2008 40,05 38,90 -2,87% 38,77 40,65 39,51 38,90 39,18 1.628 4.677.308.300
15/8/2008 40,44 40,05 -2,08% 39,60 40,90 40,01 40,05 40,11 3.408 9.390.442.000
14/8/2008 41,99 40,90 -0,85% 40,60 41,99 41,15 40,90 41,16 3.093 8.687.254.000
13/8/2008 40,00 41,25 +2,61% 39,20 42,08 41,09 41,25 41,39 5.688 17.766.511.300
12/8/2008 40,40 40,20 +0,85% 40,09 41,40 40,57 40,20 40,50 2.144 9.069.296.200
11/8/2008 41,26 39,86 -2,78% 39,48 41,80 40,40 39,86 40,15 3.025 10.708.883.300
8/8/2008 40,98 41,00 -0,77% 40,23 41,60 40,98 41,00 41,10 1.931 8.839.357.500
7/8/2008 41,85 41,32 +1,50% 40,95 42,60 41,71 41,32 41,40 1.810 7.693.907.000
6/8/2008 40,21 40,71 +2,67% 39,86 41,60 40,78 40,71 41,06 4.730 11.644.761.300
5/8/2008 40,60 39,65 -1,15% 39,00 41,01 40,01 39,65 39,70 3.343 22.162.512.400
4/8/2008 42,17 40,11 -5,13% 39,85 42,17 41,00 40,11 40,39 2.451 11.237.212.600
1/8/2008 43,99 42,28 -3,78% 42,12 44,18 42,96 42,28 42,74 2.324 9.306.702.900
31/7/2008 44,43 43,94 -1,50% 43,55 44,85 43,99 43,68 43,94 3.926 15.740.955.000
30/7/2008 43,02 44,61 +4,87% 42,30 44,90 43,73 44,20 44,61 8.590 21.466.472.400
29/7/2008 42,05 42,54 +1,09% 41,56 42,90 42,18 42,30 42,54 3.493 14.811.761.600
28/7/2008 42,01 42,08 +0,89% 42,01 43,40 42,76 42,08 42,35 2.513 10.784.600.600
25/7/2008 41,80 41,71 -0,38% 40,74 42,45 41,64 41,71 42,15 3.384 13.130.240.500
24/7/2008 43,84 41,87 -4,86% 41,69 44,32 42,94 41,75 41,87 2.907 14.134.656.200
23/7/2008 45,39 44,01 -3,32% 43,94 45,65 44,52 44,01 44,20 4.562 15.740.830.400
22/7/2008 46,54 45,52 -3,21% 45,17 46,85 45,66 45,52 45,60 2.930 12.392.273.200
21/7/2008 46,61 47,03 +2,22% 46,20 47,38 46,98 47,03 47,30 2.902 13.871.102.500
18/7/2008 46,79 46,01 +0,02% 45,40 46,99 46,35 46,01 46,20 2.237 11.346.298.000
17/7/2008 48,02 46,00 -4,23% 45,40 48,45 46,41 46,00 46,26 3.680 19.766.250.000
16/7/2008 48,79 48,03 -1,56% 47,00 48,90 47,86 48,03 48,05 5.309 23.646.822.800
15/7/2008 48,86 48,79 -1,63% 47,71 49,36 48,55 48,79 48,86 6.331 21.982.992.100
14/7/2008 50,20 49,60 +0,28% 49,42 50,25 49,79 49,60 49,63 2.079 10.440.616.600
11/7/2008 49,03 49,46 +0,88% 48,98 50,59 49,81 49,46 49,75 4.599 16.240.240.400
10/7/2008 49,20 49,03 -1,41% 47,85 49,69 48,96 49,03 49,50 4.571 21.219.574.100
8/7/2008 51,30 49,73 -2,98% 48,67 51,36 49,69 49,73 50,25 4.936 16.742.815.300
7/7/2008 53,12 51,26 -2,55% 51,00 53,70 52,22 51,26 51,46 2.990 12.766.585.000
4/7/2008 51,80 52,60 +1,45% 51,75 53,15 52,65 52,60 52,84 748 6.279.086.700
3/7/2008 54,49 51,85 -3,98% 51,75 54,75 52,86 51,85 52,07 2.178 10.898.268.000
2/7/2008 56,30 54,00 -4,09% 53,97 57,20 55,19 53,95 54,00 3.627 15.191.366.100
1/7/2008 56,00 56,30 -0,27% 55,67 57,31 56,43 56,30 56,43 2.492 12.876.596.200
30/6/2008 55,59 56,45 +2,64% 55,35 57,03 56,54 56,37 56,45 3.263 16.817.064.000
27/6/2008 55,19 55,00 +0,36% 54,40 55,56 55,05 55,00 55,11 3.945 17.010.973.300
26/6/2008 53,31 54,80 +0,20% 53,31 55,17 54,36 54,45 54,80 3.586 22.477.585.400
25/6/2008 53,31 54,69 +2,80% 52,00 55,14 53,64 54,22 54,69 4.635 24.103.052.200
24/6/2008 53,40 53,20 -0,39% 52,99 54,33 53,53 53,20 53,25 1.518 8.825.790.000
23/6/2008 52,79 53,41 +1,93% 52,31 54,07 53,59 53,41 53,55 1.596 9.925.669.500
20/6/2008 53,34 52,40 -1,85% 52,16 53,99 52,83 52,40 52,50 2.769 13.896.163.800
19/6/2008 55,27 53,39 -3,45% 53,10 55,30 53,71 53,33 53,39 3.370 17.460.428.200
18/6/2008 55,42 55,30 -1,29% 54,65 56,00 55,25 54,90 55,30 3.179 16.280.809.100
17/6/2008 56,21 56,02 +0,41% 55,51 56,55 56,07 56,02 56,11 3.201 16.368.648.600
16/6/2008 56,09 55,79 +0,32% 55,30 56,60 55,98 55,70 55,79 3.684 23.437.262.300
13/6/2008 55,34 55,61 +1,96% 54,99 56,25 55,60 55,30 55,61 3.790 18.322.750.000
12/6/2008 54,61 54,54 +0,26% 53,99 55,47 54,59 54,50 54,54 3.283 18.112.334.800
11/6/2008 54,60 54,40 +0,18% 54,30 55,46 54,84 54,40 54,59 3.082 20.520.442.100
10/6/2008 55,00 54,30 -2,97% 53,45 56,05 54,58 54,30 54,35 2.463 16.358.888.200
9/6/2008 56,31 55,96 -0,34% 54,90 56,85 56,02 55,96 56,10 2.183 12.731.169.500
6/6/2008 56,49 56,15 +0,02% 55,61 57,80 56,52 55,80 56,15 2.959 25.131.638.900
5/6/2008 53,95 56,14 +4,93% 53,60 56,14 55,08 56,06 56,14 2.565 17.039.647.600
4/6/2008 55,19 53,50 -3,59% 52,92 55,19 53,72 53,40 53,50 3.741 20.825.289.000
3/6/2008 58,20 55,49 -5,05% 55,28 58,39 56,28 55,43 55,49 4.072 21.022.799.900
2/6/2008 57,79 58,44 +1,81% 56,81 58,97 58,03 58,00 58,44 2.441 23.481.091.600
30/5/2008 59,82 57,40 -1,05% 57,40 59,82 58,11 57,40 57,60 4.552 35.751.980.000
29/5/2008 60,13 58,01 -4,10% 58,01 61,03 59,28 58,01 58,04 5.178 28.588.078.300
28/5/2008 58,70 60,49 +2,18% 57,80 60,55 59,58 60,28 60,49 3.320 19.584.002.400
27/5/2008 61,15 59,20 -4,05% 58,37 61,29 59,13 59,00 59,20 4.894 30.466.063.700
26/5/2008 60,39 61,70 +2,92% 60,07 61,70 61,15 61,41 61,70 1.627 8.866.903.600
23/5/2008 60,15 59,95 -3,77% 58,88 60,99 59,65 59,90 59,95 5.788 33.057.081.400
21/5/2008 62,53 62,30 +1,30% 61,83 63,90 63,10 62,19 62,30 3.941 29.966.864.900
20/5/2008 59,16 61,50 +3,03% 59,06 61,50 60,29 61,40 61,50 2.751 26.179.782.000
19/5/2008 58,05 59,69 +3,09% 57,91 60,06 59,16 59,48 59,69 3.489 29.115.177.700
16/5/2008 57,30 57,90 +2,66% 56,51 57,90 57,44 57,71 57,90 2.254 19.469.647.000
15/5/2008 55,90 56,40 +1,88% 54,80 56,43 55,86 56,00 56,40 3.389 20.422.178.700
14/5/2008 56,00 55,36 -1,56% 55,02 56,50 55,91 55,30 55,36 2.670 19.605.183.200
13/5/2008 56,76 56,24 +2,40% 55,50 56,85 56,04 56,15 56,24 3.095 23.385.447.100
12/5/2008 54,59 54,92 +0,33% 53,66 55,21 54,59 54,70 54,92 3.050 28.597.873.200
9/5/2008 53,79 54,74 +1,56% 53,09 54,74 53,82 54,40 54,74 2.332 12.623.366.700
8/5/2008 53,98 53,90 +0,17% 53,13 54,80 53,73 53,55 53,90 2.412 11.213.458.100
7/5/2008 54,20 53,81 -0,88% 53,08 55,06 54,06 53,65 53,81 3.357 25.178.916.200
6/5/2008 52,49 54,29 +2,82% 52,26 54,29 53,72 54,00 54,29 2.346 21.002.356.100
5/5/2008 52,00 52,80 +2,50% 51,45 52,90 52,46 52,75 52,80 2.640 29.480.159.500
2/5/2008 52,49 51,51 +1,80% 50,62 52,60 51,35 51,49 51,51 3.947 23.300.712.800
30/4/2008 50,16 50,60 +1,73% 49,02 52,18 50,20 50,52 50,60 5.940 34.287.896.600
29/4/2008 51,79 49,74 -4,07% 49,65 51,79 50,37 49,70 49,74 3.314 16.099.660.400
28/4/2008 51,89 51,85 -49,66% 51,30 52,65 51,89 51,85 51,88 3.824 15.243.912.800
25/4/2008 103,00 103,00 +0,98% 101,50 104,48 102,83 102,75 103,00 2.153 21.622.602.500
24/4/2008 104,00 102,00 -2,12% 101,10 105,19 102,74 102,00 102,19 3.048 23.421.151.600
23/4/2008 105,70 104,21 -1,33% 104,13 106,42 104,79 104,21 104,74 1.385 10.193.642.700
22/4/2008 106,06 105,61 +1,16% 105,49 107,40 106,22 105,61 105,80 1.062 12.694.978.700
18/4/2008 104,20 104,40 +0,77% 102,60 105,47 104,21 104,00 104,40 1.570 12.021.540.500
17/4/2008 101,15 103,60 +1,92% 100,55 104,20 102,77 103,60 103,90 2.842 22.506.827.400
16/4/2008 103,70 101,65 -1,42% 100,65 104,20 102,15 101,65 102,00 2.879 20.728.264.100
15/4/2008 101,85 103,11 +0,68% 100,35 104,06 102,52 103,11 103,20 4.050 30.717.533.400
14/4/2008 94,49 102,41 +7,68% 93,52 104,70 101,14 102,41 102,60 8.428 47.305.480.700
11/4/2008 96,19 95,11 -1,98% 94,81 96,76 95,66 95,11 95,45 772 5.208.903.500
10/4/2008 97,29 97,03 +0,45% 95,50 97,36 96,61 96,24 97,03 1.185 6.130.951.400
9/4/2008 96,00 96,60 -0,08% 95,80 98,05 96,74 96,60 97,05 1.089 6.101.986.200
8/4/2008 94,48 96,68 +2,25% 93,52 96,80 95,79 96,45 96,68 1.674 8.667.347.400
7/4/2008 95,50 94,55 -0,35% 93,82 96,96 95,93 94,55 94,93 1.376 11.316.994.300
4/4/2008 95,01 94,88 +0,02% 94,30 96,95 95,54 94,70 94,88 1.307 7.884.098.200
3/4/2008 93,40 94,86 +1,45% 92,21 96,28 94,96 94,41 94,86 2.498 12.360.814.100
2/4/2008 91,69 93,50 +2,40% 91,50 94,50 93,29 93,50 93,55 2.050 10.332.176.300
1/4/2008 90,98 91,31 +1,83% 88,58 91,33 90,35 91,00 91,31 2.013 14.009.505.300
31/3/2008 89,03 89,67 +1,74% 87,35 90,40 89,14 89,50 89,67 2.192 17.160.471.700
28/3/2008 89,20 88,14 -0,24% 87,52 89,87 88,65 87,90 88,14 1.266 7.927.870.000
27/3/2008 90,92 88,35 -2,38% 87,82 91,45 89,86 88,35 88,40 1.051 7.370.741.100
26/3/2008 89,51 90,50 +1,04% 87,81 91,50 90,14 89,90 90,50 2.855 18.370.595.700
25/3/2008 86,49 89,57 +5,77% 85,50 89,57 88,43 89,30 89,57 2.924 23.977.704.800
24/3/2008 83,41 84,68 +1,72% 83,30 86,80 85,05 84,68 85,04 2.084 12.699.783.800
20/3/2008 83,29 83,25 -0,66% 81,37 83,95 82,71 83,25 83,40 2.115 14.805.978.600
19/3/2008 90,20 83,80 -6,90% 83,80 90,69 85,93 83,60 83,80 3.539 19.399.045.300
18/3/2008 90,85 90,01 +1,13% 88,89 90,99 90,23 90,01 90,20 2.269 12.057.212.800
17/3/2008 90,00 89,00 -5,31% 87,38 90,65 89,17 89,00 89,24 3.569 18.303.415.300
14/3/2008 94,81 93,99 -0,56% 91,90 95,94 93,04 92,45 93,99 2.642 20.860.471.200
13/3/2008 95,00 94,52 -1,44% 92,53 95,00 93,74 94,52 94,65 3.430 18.675.610.100
12/3/2008 96,55 95,90 -0,31% 95,00 97,51 96,08 95,69 95,90 1.758 11.477.145.300
11/3/2008 94,11 96,20 +3,91% 93,42 96,40 94,79 96,20 96,30 2.584 21.337.703.000
10/3/2008 94,12 92,58 -1,59% 92,43 95,23 93,57 92,58 93,00 1.832 9.892.454.800
7/3/2008 94,86 94,08 -1,36% 92,86 96,09 94,53 94,00 94,08 1.654 10.812.054.400
6/3/2008 97,07 95,38 -1,67% 95,38 98,20 96,78 95,38 96,00 1.783 13.785.668.500
5/3/2008 95,60 97,00 +2,86% 94,97 97,84 96,55 96,71 97,00 2.394 19.997.750.000
4/3/2008 96,70 94,30 -3,97% 93,15 97,46 94,92 94,30 94,80 3.939 23.717.006.200
3/3/2008 98,03 98,20 +0,51% 95,28 100,20 98,29 98,00 98,20 2.997 22.269.369.600
29/2/2008 102,51 97,70 -6,10% 97,70 103,60 99,45 97,50 97,70 3.331 28.774.094.000
28/2/2008 103,89 104,05 +0,15% 103,00 104,60 103,91 104,05 104,19 1.556 13.898.110.200
27/2/2008 101,49 103,89 +1,64% 101,30 104,79 103,13 103,40 103,89 3.602 34.188.108.500
26/2/2008 101,01 102,21 +0,22% 99,70 103,36 101,59 102,21 102,50 3.175 22.469.542.000
25/2/2008 100,90 101,99 +0,82% 100,06 102,14 101,28 101,50 101,99 1.659 10.656.454.500
22/2/2008 101,30 101,16 -0,30% 99,19 103,50 100,53 101,16 101,38 1.410 9.559.188.700
21/2/2008 103,73 101,46 -1,54% 101,00 104,00 102,13 101,46 101,78 1.850 14.558.598.400
20/2/2008 101,00 103,05 +1,13% 101,00 103,86 102,22 103,05 103,35 1.610 15.375.819.700
19/2/2008 102,51 101,90 +0,04% 101,60 104,24 102,63 101,60 101,90 1.494 9.834.642.800
18/2/2008 101,90 101,86 +1,98% 100,50 102,00 101,21 101,86 102,00 862 4.216.747.100
15/2/2008 100,34 99,88 -1,04% 98,65 100,84 99,76 99,35 99,88 1.831 9.047.398.400
14/2/2008 102,99 100,93 -0,66% 100,57 103,26 101,82 100,93 101,00 1.979 15.613.556.200
13/2/2008 100,02 101,60 +1,99% 99,96 102,25 100,79 101,60 102,00 2.494 17.440.791.400
12/2/2008 100,70 99,62 +0,10% 99,62 102,78 100,61 99,62 100,45 1.940 16.034.852.500
11/2/2008 98,20 99,52 +1,93% 98,11 100,70 99,76 99,52 100,00 1.918 18.427.193.300
8/2/2008 97,52 97,64 +0,29% 96,85 99,08 98,01 97,64 97,70 2.031 10.596.629.100
7/2/2008 93,60 97,36 +3,31% 93,53 98,50 97,06 97,36 97,70 2.294 18.793.457.500
6/2/2008 94,20 94,24 -3,93% 93,77 95,70 94,84 94,20 94,24 2.207 19.461.514.500
1/2/2008 99,19 98,10 +1,76% 96,00 99,19 97,80 98,10 98,35 1.739 10.439.157.100
31/1/2008 96,55 96,40 -3,07% 93,98 96,61 95,22 96,00 96,40 3.438 21.376.126.700
30/1/2008 95,74 99,45 +2,53% 95,27 99,45 96,51 99,45 99,49 1.775 13.763.470.600
29/1/2008 98,00 97,00 -0,12% 95,40 98,70 96,87 96,35 97,00 3.378 15.276.795.700
28/1/2008 90,25 97,12 +6,49% 89,51 97,12 94,26 95,59 97,12 3.332 21.032.253.700
24/1/2008 88,00 91,20 +7,80% 86,52 92,76 90,70 91,20 91,40 3.932 20.642.442.900
23/1/2008 86,09 84,60 -1,92% 82,00 86,09 84,04 84,60 84,80 2.968 17.507.490.300
22/1/2008 80,90 86,26 +10,59% 78,93 88,90 84,36 86,26 86,33 7.364 35.905.311.100
21/1/2008 79,90 78,00 -7,58% 76,95 79,90 78,95 78,00 79,30 2.032 12.368.417.600
18/1/2008 84,90 84,40 +1,55% 81,54 86,28 84,09 84,40 84,50 2.757 18.540.595.000
17/1/2008 87,96 83,11 -5,34% 81,50 88,90 85,65 83,11 83,70 2.959 16.071.006.500
16/1/2008 90,59 87,80 -4,36% 86,08 92,00 88,75 87,70 87,80 3.526 17.797.913.600
15/1/2008 95,78 91,80 -4,87% 91,06 96,10 92,87 91,80 91,90 3.283 14.783.237.100
14/1/2008 97,54 96,50 -0,52% 95,75 97,90 96,86 96,45 96,50 1.416 11.463.261.100
11/1/2008 98,58 97,00 -1,62% 97,00 99,50 98,01 96,81 97,00 1.746 15.707.753.400
10/1/2008 100,01 98,60 -2,07% 97,11 101,53 99,03 98,15 98,60 3.536 24.848.094.500
9/1/2008 98,39 100,68 +1,70% 97,65 100,69 99,28 99,59 100,80 2.036 17.664.280.000
8/1/2008 95,69 99,00 +6,02% 95,62 100,95 97,90 99,00 99,39 1.475 12.912.258.200
7/1/2008 97,65 93,38 -3,43% 93,38 97,93 95,15 93,38 93,99 2.058 15.196.837.000
4/1/2008 103,00 96,70 -5,93% 96,60 103,50 99,08 96,70 97,00 3.283 29.457.819.000
3/1/2008 103,75 102,80 -1,45% 102,50 104,58 103,43 102,79 102,80 1.762 20.735.605.100
2/1/2008 103,00 104,31 -0,66% 102,80 105,00 103,90 104,31 104,40 1.413 13.575.036.700
28/12/2007 103,70 105,00 +1,60% 102,70 105,00 103,99 103,75 105,00 1.354 19.191.030.700
27/12/2007 103,80 103,35 -0,14% 101,63 104,20 102,93 103,10 103,35 1.663 12.021.661.800
26/12/2007 103,40 103,50 +2,87% 101,04 103,80 102,56 103,30 103,50 2.001 17.134.190.000
21/12/2007 101,00 100,61 +2,77% 99,80 101,80 100,89 100,61 100,79 1.680 17.356.215.100
20/12/2007 95,97 97,90 +2,19% 95,11 98,81 97,54 97,81 97,90 1.946 15.760.415.700
19/12/2007 94,01 95,80 +2,90% 92,90 95,99 94,59 94,93 95,80 1.409 13.676.028.500
18/12/2007 93,05 93,10 +2,48% 90,59 94,10 92,87 93,10 93,30 1.683 10.424.786.300
17/12/2007 95,70 90,85 -5,07% 90,85 95,70 93,59 90,85 91,50 2.897 22.487.320.200
14/12/2007 97,51 95,70 -0,63% 95,03 98,86 97,23 95,70 96,00 2.944 18.294.585.200
13/12/2007 96,00 96,31 -2,74% 95,64 98,75 96,75 96,31 96,99 1.429 10.834.504.700
12/12/2007 95,00 99,02 +4,79% 93,50 100,40 97,87 99,02 99,30 3.840 31.526.092.800
11/12/2007 93,30 94,49 +1,82% 92,86 95,91 94,51 94,25 94,49 2.944 20.610.935.300
10/12/2007 94,16 92,80 -1,17% 92,26 94,16 92,95 92,80 92,89 2.601 15.982.006.900
7/12/2007 96,30 93,90 -0,37% 93,56 99,02 95,81 93,70 93,90 1.880 13.540.858.200
6/12/2007 92,40 94,25 +2,11% 92,40 94,25 93,55 94,24 94,25 1.619 16.021.982.500
5/12/2007 88,53 92,30 +5,50% 88,53 92,48 91,15 91,90 92,30 1.630 17.355.391.900
4/12/2007 85,60 87,49 +1,73% 85,50 88,53 87,42 87,40 87,49 1.117 8.994.934.600
3/12/2007 87,00 86,00 +1,65% 84,14 87,00 85,21 85,61 86,00 1.460 16.114.058.200
30/11/2007 86,51 84,60 -2,21% 84,60 88,40 86,61 84,60 84,81 2.789 27.806.599.300
29/11/2007 88,01 86,51 0,00% 85,40 88,60 87,17 86,51 86,67 1.997 18.145.969.700
28/11/2007 88,61 86,51 -0,35% 86,23 89,88 87,52 86,51 86,59 1.664 16.067.449.700
27/11/2007 85,50 86,81 -1,35% 83,91 88,37 87,13 86,81 87,20 1.633 12.954.981.700
26/11/2007 90,03 88,00 -1,57% 88,00 91,70 90,33 88,00 88,49 2.122 14.844.039.100
23/11/2007 90,00 89,40 +0,06% 89,30 91,35 90,44 89,40 89,90 1.856 13.547.162.100
22/11/2007 89,90 89,35 +0,73% 88,19 90,00 89,49 89,35 89,94 771 10.217.970.800
21/11/2007 91,00 88,70 -1,77% 88,31 92,85 90,17 88,70 89,09 1.920 23.414.434.800
19/11/2007 92,05 90,30 -1,90% 89,41 92,05 90,89 90,30 90,89 979 15.432.637.700
16/11/2007 89,90 92,05 -0,50% 89,90 92,74 91,81 92,05 92,29 1.307 17.807.552.700
14/11/2007 92,30 92,51 +2,09% 92,20 94,75 93,42 92,51 92,85 1.797 16.000.713.300
13/11/2007 89,00 90,62 +1,81% 85,16 91,71 89,76 90,62 90,90 2.226 20.263.531.700
12/11/2007 91,72 89,01 -7,19% 88,69 94,20 91,16 89,01 89,02 1.905 16.004.032.900
9/11/2007 104,50 95,91 +2,80% 90,00 105,00 97,62 95,91 96,30 5.585 49.292.553.400
8/11/2007 85,00 93,30 +14,45% 84,51 97,00 91,08 93,30 93,40 5.680 46.759.124.200
7/11/2007 80,99 81,52 +0,05% 80,65 83,68 82,56 81,52 82,72 1.845 16.546.522.700
6/11/2007 80,61 81,48 +4,23% 79,31 81,55 80,58 81,01 81,48 2.235 17.105.118.200
5/11/2007 80,46 78,17 -4,27% 78,17 80,60 79,32 78,17 78,60 2.277 20.602.580.000
1/11/2007 81,01 81,66 -1,35% 80,17 82,47 81,65 81,66 82,00 1.915 16.438.926.100
31/10/2007 81,20 82,78 +3,28% 80,25 83,95 82,14 81,92 82,78 2.214 17.792.755.500
30/10/2007 82,99 80,15 -3,99% 79,85 83,44 81,98 80,15 80,85 2.120 22.220.869.900
29/10/2007 82,00 83,48 +2,73% 82,00 84,25 83,28 82,58 83,49 1.835 25.074.842.600
26/10/2007 78,18 81,26 +4,05% 78,18 81,26 80,41 80,34 81,26 1.774 13.656.402.100
25/10/2007 77,49 78,10 +1,03% 76,20 78,10 77,31 77,50 78,10 2.155 19.654.430.300
24/10/2007 74,48 77,30 +3,49% 73,15 77,30 74,68 76,67 77,30 1.627 15.853.453.100
23/10/2007 73,00 74,69 +3,32% 72,29 74,69 73,87 73,60 74,69 890 7.938.343.400
22/10/2007 71,50 72,29 -0,97% 70,16 72,83 71,73 72,21 72,29 1.648 10.895.194.500
19/10/2007 76,60 73,00 -5,19% 72,55 77,05 74,77 72,72 73,00 1.647 13.860.481.400
18/10/2007 76,98 77,00 -0,90% 76,04 77,47 76,57 76,77 77,00 1.453 12.541.706.700
17/10/2007 76,60 77,70 +1,57% 75,15 77,80 76,70 77,00 77,70 2.599 17.687.211.600
16/10/2007 76,95 76,50 -1,29% 76,50 78,40 77,60 76,50 77,00 3.032 28.347.380.400
15/10/2007 76,05 77,50 +3,40% 76,05 77,80 77,17 76,95 77,50 1.200 12.169.602.600
11/10/2007 75,55 74,95 -0,85% 73,78 77,24 75,90 74,11 74,95 1.414 13.039.556.100
10/10/2007 73,39 75,59 +2,90% 73,00 75,65 74,65 74,52 75,59 1.923 25.053.921.900
9/10/2007 72,19 73,46 +1,76% 72,18 73,63 73,22 72,99 73,46 1.515 22.478.306.100
8/10/2007 71,34 72,19 +0,45% 70,65 72,19 71,39 72,00 72,19 1.567 13.422.865.300
5/10/2007 70,00 71,87 +3,86% 70,00 72,34 71,09 71,50 71,87 1.804 10.723.691.400
4/10/2007 69,00 69,20 +0,93% 66,94 69,93 68,96 69,20 69,40 1.258 7.726.414.700
3/10/2007 70,15 68,56 -3,11% 68,56 71,05 70,16 68,56 68,70 2.366 18.197.385.400
2/10/2007 70,55 70,76 +0,43% 69,51 71,40 70,42 70,76 71,26 1.269 11.770.740.100
1/10/2007 69,20 70,46 +1,67% 69,20 71,00 70,36 70,46 70,82 3.568 14.346.816.000
28/9/2007 70,50 69,30 -2,09% 68,78 70,83 69,50 69,18 69,30 1.114 10.184.791.500
27/9/2007 70,00 70,78 +2,09% 69,40 70,78 70,36 70,42 70,78 1.698 18.507.392.700
26/9/2007 69,00 69,33 +0,77% 68,10 70,00 69,22 69,33 69,50 1.359 11.406.613.000
25/9/2007 69,64 68,80 -1,71% 68,41 69,64 68,85 68,80 69,00 1.649 13.278.070.100
24/9/2007 68,92 70,00 +2,12% 68,58 70,05 69,61 69,80 70,00 1.622 18.440.733.000
21/9/2007 67,00 68,55 +3,85% 67,00 68,55 67,93 68,55 68,64 1.539 14.950.520.000
20/9/2007 67,00 66,01 -0,44% 65,72 67,02 66,41 66,01 66,50 1.175 9.474.860.400
19/9/2007 67,02 66,30 +0,45% 66,06 67,83 66,87 66,20 66,30 1.578 8.528.575.200
18/9/2007 64,22 66,00 +3,97% 64,01 66,92 65,44 65,98 66,00 1.465 9.573.267.400
17/9/2007 63,30 63,48 +0,36% 62,32 63,90 63,31 63,26 63,48 985 7.440.071.400
14/9/2007 63,51 63,25 -2,01% 63,18 65,11 64,26 63,25 63,50 618 6.187.750.500
13/9/2007 64,06 64,55 +1,18% 64,06 65,50 64,85 64,40 64,55 776 6.559.654.600
12/9/2007 63,30 63,80 +0,30% 63,30 65,17 64,44 63,70 63,80 1.040 8.823.622.000
11/9/2007 62,51 63,61 +3,08% 62,25 64,18 63,35 63,61 63,99 1.094 8.607.397.200
10/9/2007 62,50 61,71 -2,36% 61,35 62,81 62,34 61,71 61,76 1.600 9.610.872.200
6/9/2007 62,71 63,20 +1,53% 62,71 64,05 63,58 63,20 63,48 1.035 7.364.344.400
5/9/2007 61,51 62,25 -0,40% 61,50 62,66 62,17 62,25 62,34 1.197 9.288.328.200
4/9/2007 61,30 62,50 +1,96% 61,00 63,16 62,54 62,50 63,00 1.145 8.631.297.400
3/9/2007 61,00 61,30 +0,49% 60,91 61,95 61,42 61,30 61,33 294 1.423.138.300
31/8/2007 59,86 61,00 +4,26% 59,60 61,85 60,86 60,80 61,00 2.929 14.840.876.900
30/8/2007 57,70 58,51 +1,40% 56,57 59,17 58,33 58,51 58,79 1.484 9.755.583.700
29/8/2007 57,20 57,70 +1,32% 57,20 58,15 57,72 57,70 57,80 2.464 11.381.855.500
28/8/2007 57,21 56,95 -1,81% 56,70 57,89 57,20 56,54 56,95 1.175 7.713.177.300
27/8/2007 57,90 58,00 -0,24% 57,21 58,58 57,83 58,00 58,22 863 6.221.993.700
24/8/2007 57,20 58,14 +1,38% 56,56 58,18 57,72 57,64 58,14 1.988 10.243.856.100
23/8/2007 57,00 57,35 +0,68% 56,30 58,40 57,03 56,40 57,35 1.906 12.061.954.600
22/8/2007 55,50 56,96 +4,48% 55,20 57,69 56,51 56,96 57,29 2.703 15.719.012.400
21/8/2007 54,50 54,52 +0,22% 53,72 55,05 54,34 54,52 54,80 1.368 7.561.753.900
20/8/2007 54,90 54,40 +0,26% 53,49 55,43 54,35 54,40 54,50 1.886 12.591.632.900
17/8/2007 56,70 54,26 -2,59% 53,49 57,01 54,94 54,26 54,88 3.591 21.089.054.500
16/8/2007 54,89 55,70 -1,45% 51,80 55,71 54,18 53,50 55,70 4.727 23.774.257.400
15/8/2007 57,52 56,52 -2,38% 56,00 59,13 57,45 56,52 56,63 3.360 14.421.595.800
14/8/2007 58,17 57,90 -0,45% 57,61 59,88 59,10 57,18 57,90 1.729 11.676.398.400
13/8/2007 58,86 58,16 +0,35% 57,61 59,70 58,87 58,16 58,33 1.983 10.598.715.000
10/8/2007 58,00 57,96 -1,76% 57,60 59,72 58,19 57,96 58,03 2.268 13.915.862.500
9/8/2007 59,50 59,00 -3,53% 58,80 60,30 59,68 59,00 59,70 1.415 9.207.730.800
8/8/2007 59,61 61,16 +3,14% 59,61 61,96 61,12 61,15 61,51 1.526 10.052.765.200
7/8/2007 58,55 59,30 +0,83% 58,11 60,49 59,11 59,30 59,68 2.516 14.135.600.500
6/8/2007 58,08 58,81 +0,62% 56,70 59,22 57,87 58,81 59,42 1.900 9.670.244.200
3/8/2007 60,50 58,45 -3,71% 58,12 61,00 59,61 58,45 58,60 1.587 10.190.626.700
2/8/2007 60,68 60,70 +0,83% 59,92 61,50 60,60 60,70 61,00 901 5.156.001.800
1/8/2007 60,50 60,20 -1,33% 59,15 61,28 60,15 60,20 60,30 2.683 11.919.941.100
31/7/2007 62,62 61,01 -1,58% 61,01 63,79 62,41 0,00 0,00 1.280 9.312.023.900
30/7/2007 60,11 61,99 +5,19% 59,96 62,47 61,11 0,00 0,00 1.226 6.657.697.800
27/7/2007 61,00 58,93 -3,44% 58,93 62,68 61,11 0,00 0,00 1.541 7.231.140.900
26/7/2007 62,10 61,03 -4,36% 59,73 63,00 61,48 0,00 0,00 1.969 12.689.033.100
25/7/2007 63,39 63,81 +1,84% 61,00 64,36 63,00 0,00 0,00 2.515 14.898.566.700
24/7/2007 65,31 62,66 -5,35% 61,83 65,60 63,90 0,00 0,00 1.275 10.320.653.200
23/7/2007 64,89 66,20 +2,26% 64,40 66,20 65,44 0,00 0,00 998 8.984.659.300
20/7/2007 65,40 64,74 -0,93% 64,25 65,40 64,85 64,64 64,74 890 6.224.544.100
19/7/2007 65,00 65,35 +1,13% 65,00 65,70 65,24 65,35 65,50 1.065 6.919.470.100
18/7/2007 64,30 64,62 +0,36% 64,01 64,75 64,40 64,62 64,90 884 6.504.691.200
17/7/2007 63,60 64,39 +1,08% 63,60 64,78 64,43 64,30 64,39 1.016 7.780.932.900
16/7/2007 64,49 63,70 -0,98% 63,16 64,49 64,06 63,70 64,00 952 8.450.570.700
13/7/2007 63,28 64,33 +0,99% 63,00 65,00 64,34 64,32 64,72 1.042 7.449.914.800
12/7/2007 62,70 63,70 +2,66% 62,17 63,99 63,22 63,05 63,70 1.042 8.285.307.100
11/7/2007 61,86 62,05 +0,57% 61,24 62,62 62,12 62,05 62,15 1.097 6.165.272.200
10/7/2007 63,18 61,70 -1,83% 61,30 63,29 61,94 61,62 61,75 1.649 14.355.905.200
6/7/2007 62,21 62,85 +1,05% 62,14 63,18 62,79 62,13 62,85 958 6.852.614.800
5/7/2007 61,06 62,20 +1,39% 61,00 62,39 61,99 62,20 62,30 1.362 9.751.570.100
4/7/2007 61,20 61,35 -0,08% 60,90 62,09 61,62 61,35 61,40 576 2.844.801.800
3/7/2007 59,80 61,40 +2,08% 59,80 61,50 60,97 61,40 61,49 626 4.080.829.900
2/7/2007 59,50 60,15 +2,33% 58,72 60,20 59,38 60,03 60,15 759 5.704.512.100
29/6/2007 58,56 58,78 +1,08% 58,15 59,55 58,84 58,60 58,78 942 7.066.816.600
28/6/2007 58,36 58,15 -0,34% 58,00 59,06 58,63 58,15 58,37 1.072 9.911.008.100
27/6/2007 57,71 58,35 +0,45% 57,42 58,71 58,03 58,35 58,40 636 4.059.622.100
26/6/2007 58,75 58,09 -0,89% 57,75 59,10 58,22 57,70 58,09 981 7.171.929.300
25/6/2007 58,58 58,61 -0,10% 57,66 59,25 58,58 58,45 58,61 1.469 17.815.262.000
22/6/2007 58,49 58,67 +0,29% 58,16 59,00 58,66 58,67 58,73 969 6.544.213.600
21/6/2007 58,26 58,50 +0,69% 58,10 59,13 58,67 58,50 58,94 1.263 8.629.793.700
20/6/2007 58,83 58,10 -1,11% 58,00 59,23 58,40 58,10 58,50 1.021 8.408.773.600
19/6/2007 57,99 58,75 +0,95% 57,80 59,23 58,59 58,75 58,96 1.221 7.539.361.300
18/6/2007 58,50 58,20 +0,69% 57,92 58,50 58,12 58,15 58,20 1.550 10.446.244.800
15/6/2007 57,23 57,80 +1,47% 57,23 58,27 57,83 57,80 57,90 1.273 9.234.889.700
14/6/2007 55,95 56,96 +1,93% 55,95 57,00 56,61 56,96 56,99 1.357 8.749.287.800
13/6/2007 54,50 55,88 +2,53% 54,50 56,00 55,46 55,70 55,87 2.104 13.170.236.500
12/6/2007 54,22 54,50 +0,02% 54,00 55,10 54,42 54,30 54,50 1.251 9.622.646.900
11/6/2007 53,80 54,49 +2,12% 53,47 54,63 54,28 54,34 54,49 918 7.278.490.700
8/6/2007 52,51 53,36 +0,51% 52,20 53,99 53,22 53,36 53,75 1.632 8.938.894.900
6/6/2007 54,00 53,09 -2,41% 53,09 54,00 53,55 53,09 53,51 997 7.193.773.700
5/6/2007 53,80 54,40 +0,93% 53,60 54,67 54,24 54,07 54,40 864 6.730.459.600
4/6/2007 52,53 53,90 +1,33% 52,50 53,90 53,34 53,53 53,90 1.205 7.780.630.400
1/6/2007 52,50 53,19 +2,76% 52,25 53,19 52,74 52,51 53,19 690 3.774.710.500
31/5/2007 52,94 51,76 -1,78% 51,76 53,00 52,26 51,76 52,09 860 6.453.766.300
30/5/2007 51,30 52,70 +1,78% 50,90 52,70 52,02 52,70 52,76 1.652 10.574.269.400
29/5/2007 52,80 51,78 -1,95% 51,78 53,10 52,21 51,78 51,81 1.079 7.062.582.400
28/5/2007 52,83 52,81 +0,59% 52,30 53,00 52,58 52,81 53,00 367 3.013.823.100
25/5/2007 52,51 52,50 +0,71% 51,86 52,86 52,30 52,50 52,70 875 5.118.935.400
24/5/2007 53,30 52,13 -2,38% 51,82 54,11 52,86 52,01 52,13 1.507 7.503.272.500
23/5/2007 53,00 53,40 +0,85% 53,00 53,75 53,42 53,40 53,45 1.391 7.326.808.400
22/5/2007 52,85 52,95 +0,13% 52,65 53,12 52,91 52,80 52,95 989 6.907.965.700
21/5/2007 52,62 52,88 +0,72% 52,40 53,44 52,82 52,88 53,00 821 6.357.973.500
18/5/2007 52,20 52,50 +0,85% 51,85 52,80 52,43 52,42 52,50 1.255 5.765.257.000
17/5/2007 52,00 52,06 -0,06% 51,53 52,70 52,16 52,06 52,36 1.006 6.698.638.200
16/5/2007 51,17 52,09 +2,54% 50,78 52,15 51,46 51,70 52,09 1.572 7.708.380.700
15/5/2007 51,06 50,80 -0,10% 50,44 51,50 51,14 50,71 50,80 691 5.361.045.300
14/5/2007 50,44 50,85 -0,80% 50,30 51,64 51,16 50,83 51,42 924 5.880.692.500
11/5/2007 50,90 51,26 +1,91% 50,48 51,69 51,27 51,26 51,30 1.066 6.304.877.500
10/5/2007 51,18 50,30 -1,39% 50,02 51,20 50,36 50,22 50,30 1.042 6.674.458.600
9/5/2007 51,00 51,01 +0,06% 50,49 51,30 50,92 51,01 51,33 1.066 7.799.499.100
8/5/2007 50,68 50,98 +0,55% 49,93 51,37 50,58 50,93 50,98 1.322 9.738.791.000
7/5/2007 51,79 50,70 -2,12% 50,60 51,79 51,01 50,70 50,88 583 3.523.802.000
4/5/2007 52,35 51,80 -1,16% 51,56 52,69 52,30 51,74 51,80 825 9.753.743.500
3/5/2007 51,72 52,41 +1,77% 51,60 52,41 52,00 52,07 52,41 1.121 6.479.088.000
2/5/2007 51,99 51,50 +0,59% 51,26 51,99 51,57 51,50 51,60 1.310 8.073.422.500
30/4/2007 52,00 51,20 -1,54% 51,20 52,68 51,94 51,20 51,99 960 7.358.617.600
27/4/2007 52,10 52,00 -0,76% 51,50 52,30 51,93 51,90 52,00 842 6.107.548.600
26/4/2007 53,30 52,40 -1,69% 52,40 53,60 52,76 52,40 52,50 838 6.157.506.100
25/4/2007 52,36 53,30 +2,30% 52,20 53,68 53,05 53,30 53,58 923 4.943.457.200
24/4/2007 52,40 52,10 -0,59% 51,65 52,49 52,05 52,10 52,27 806 5.426.953.600
23/4/2007 53,02 52,41 -0,17% 52,05 53,02 52,51 52,41 52,50 714 5.164.124.500
20/4/2007 53,17 52,50 +0,42% 52,04 53,17 52,52 52,47 52,59 757 3.958.748.200
19/4/2007 52,70 52,28 -1,36% 51,05 52,70 52,21 52,11 52,28 1.055 7.200.972.600
18/4/2007 53,37 53,00 -1,30% 52,97 53,67 53,33 53,00 53,48 1.325 6.158.634.700
17/4/2007 54,41 53,70 -1,45% 53,30 54,85 53,91 53,32 53,70 789 4.733.111.200
16/4/2007 53,98 54,49 +1,66% 53,86 54,84 54,34 54,43 54,49 920 5.502.784.400
13/4/2007 53,05 53,60 +1,32% 52,86 53,80 53,42 53,33 53,60 1.015 6.211.231.000
12/4/2007 51,54 52,90 +1,93% 51,54 53,07 52,62 52,86 52,90 1.285 7.642.300.100
11/4/2007 52,50 51,90 -1,14% 51,85 53,00 52,24 51,85 51,90 795 5.586.127.000
10/4/2007 51,60 52,50 +1,35% 51,53 52,57 52,18 52,40 52,50 1.070 8.256.294.600
9/4/2007 51,80 51,80 -0,19% 51,71 52,66 52,23 51,80 52,00 982 6.703.748.000
5/4/2007 51,20 51,90 +0,72% 51,11 52,21 51,76 51,87 51,90 1.049 5.485.584.600
4/4/2007 50,45 51,53 +1,54% 50,29 51,69 51,05 51,40 51,53 1.017 6.589.262.800
3/4/2007 51,28 50,75 -1,36% 50,50 51,50 50,90 50,75 50,85 990 6.967.352.600
2/4/2007 51,30 51,45 -0,56% 51,06 51,62 51,33 51,45 51,60 913 4.934.870.000
30/3/2007 51,50 51,74 +0,45% 50,83 52,10 51,47 51,30 51,74 1.283 9.959.966.200
29/3/2007 49,10 51,51 +5,55% 49,10 52,10 50,78 51,51 51,65 2.021 14.106.527.900
28/3/2007 49,10 48,80 0,00% 48,75 49,52 49,03 48,60 48,80 787 5.229.215.400
27/3/2007 49,10 48,80 -1,11% 48,70 49,41 48,94 48,80 49,00 827 5.416.260.400
26/3/2007 49,30 49,35 +0,71% 48,55 49,45 49,02 49,32 49,35 639 3.891.495.900
23/3/2007 49,00 49,00 +0,57% 48,70 49,50 49,06 48,85 49,00 693 5.660.276.600
22/3/2007 48,50 48,72 +1,71% 48,26 49,12 48,70 48,70 48,72 812 5.274.179.100
21/3/2007 46,60 47,90 +3,34% 46,50 48,09 47,43 47,90 48,00 1.006 6.048.475.000
20/3/2007 46,10 46,35 +1,76% 45,67 46,60 46,30 46,31 46,35 1.281 7.242.027.800
19/3/2007 46,00 45,55 +1,56% 45,25 46,00 45,62 45,55 45,99 822 5.714.019.100
16/3/2007 45,86 44,85 -1,86% 44,85 46,21 45,43 44,85 45,29 864 5.059.218.200
15/3/2007 46,88 45,70 -1,06% 45,52 46,88 45,82 45,70 46,60 747 4.666.987.700
14/3/2007 45,95 46,19 +0,46% 45,04 46,29 45,86 46,00 46,19 1.236 5.922.592.400
13/3/2007 46,45 45,98 -1,75% 45,75 46,99 46,32 45,95 45,98 999 9.073.066.700
12/3/2007 47,77 46,80 -1,06% 46,66 48,00 46,91 46,80 46,89 652 5.821.354.800
9/3/2007 47,76 47,30 +0,38% 46,90 48,00 47,38 47,30 47,89 662 4.777.038.900
8/3/2007 47,00 47,12 +3,61% 46,70 47,56 47,19 47,12 47,25 621 3.750.975.100
7/3/2007 46,49 45,48 -2,19% 45,48 47,20 46,24 45,48 46,20 733 5.872.800.400
6/3/2007 46,10 46,50 +3,29% 45,80 46,75 46,34 46,42 46,50 817 5.916.200.400
5/3/2007 44,90 45,02 -2,11% 44,33 45,50 45,13 45,02 45,25 2.394 10.005.961.100
2/3/2007 46,99 45,99 -2,85% 45,79 47,21 46,31 45,88 45,99 1.160 9.821.484.400
1/3/2007 47,29 47,34 -1,07% 45,51 47,40 46,66 47,15 47,34 1.595 8.870.537.300
28/2/2007 48,20 47,85 -0,31% 47,20 48,50 47,98 47,85 48,34 2.157 12.764.345.300
27/2/2007 48,16 48,00 -4,46% 47,50 49,15 48,49 48,00 48,45 1.988 11.729.337.200
26/2/2007 50,24 50,24 +0,48% 50,17 50,65 50,39 50,20 50,24 778 4.417.148.000
23/2/2007 49,96 50,00 +0,40% 49,91 50,60 50,22 49,85 50,00 1.276 7.226.062.300
22/2/2007 49,40 49,80 +1,43% 49,10 49,89 49,56 49,80 49,90 1.409 8.337.635.000
21/2/2007 48,80 49,10 +0,22% 48,06 49,10 48,54 48,94 49,10 776 5.166.353.600
16/2/2007 49,15 48,99 -0,02% 48,60 49,38 48,99 48,91 48,99 423 2.051.957.600
15/2/2007 49,56 49,00 -0,91% 48,84 50,05 49,43 48,82 49,00 1.069 5.897.853.300
14/2/2007 50,90 49,45 -1,69% 49,30 51,00 49,79 49,37 49,45 2.747 14.060.298.100
13/2/2007 49,44 50,30 +1,74% 49,20 50,35 49,76 50,30 50,40 1.024 7.114.228.300
12/2/2007 50,11 49,44 -1,32% 49,30 50,16 49,80 49,44 49,50 962 8.357.924.600
9/2/2007 50,70 50,10 -1,75% 50,00 51,00 50,48 50,10 50,20 1.322 10.765.643.400
8/2/2007 50,00 50,99 +1,94% 49,63 51,00 50,28 50,80 50,99 1.140 10.536.426.600
7/2/2007 51,30 50,02 -2,48% 49,75 51,30 50,43 50,02 50,20 1.240 8.533.722.800
6/2/2007 52,49 51,29 -1,37% 50,90 52,49 51,65 51,20 51,29 783 8.873.739.200
5/2/2007 52,00 52,00 -0,86% 51,79 52,61 52,25 51,83 52,00 791 6.499.786.200
2/2/2007 51,79 52,45 +1,18% 51,47 52,56 51,94 52,35 52,45 736 5.834.926.900
1/2/2007 52,79 51,84 -0,31% 51,70 52,79 52,15 51,84 51,90 1.155 8.823.871.200
31/1/2007 51,40 52,00 +0,66% 50,90 52,00 51,52 52,00 52,10 952 8.217.229.100
30/1/2007 50,90 51,66 +1,89% 50,50 51,90 51,24 51,66 51,90 807 8.458.199.500
29/1/2007 52,05 50,70 -2,50% 50,60 52,05 51,18 50,70 50,79 768 5.299.944.400
26/1/2007 52,00 52,00 -1,22% 51,31 52,00 51,72 52,00 52,05 869 6.416.049.900
24/1/2007 52,31 52,64 +0,73% 51,22 52,70 51,93 52,41 52,64 835 7.278.640.100
23/1/2007 50,60 52,26 +3,38% 50,50 52,30 51,64 52,26 52,31 886 6.559.526.200
22/1/2007 50,52 50,55 +0,30% 50,14 51,10 50,67 50,40 50,55 729 4.917.209.800
19/1/2007 48,71 50,40 +4,46% 48,70 50,40 49,42 50,15 50,40 857 7.420.333.200
18/1/2007 49,30 48,25 -1,83% 48,20 49,90 49,18 48,25 48,50 1.002 8.150.915.000
17/1/2007 49,29 49,15 0,00% 48,61 49,57 49,17 49,15 49,28 959 9.987.664.600
16/1/2007 50,00 49,15 -2,17% 49,05 50,00 49,44 49,15 49,18 1.012 5.642.985.000
15/1/2007 50,65 50,24 -0,55% 50,10 50,99 50,62 50,10 50,24 564 4.899.443.200
12/1/2007 50,30 50,52 +0,34% 49,90 50,70 50,30 50,45 50,52 978 6.798.035.500
11/1/2007 50,20 50,35 +0,30% 49,80 51,62 50,58 50,35 50,40 1.772 12.990.815.700
10/1/2007 49,50 50,20 -0,20% 49,10 50,20 49,66 50,10 50,20 912 8.030.162.600
9/1/2007 50,80 50,30 -1,95% 49,50 51,00 50,19 50,30 50,40 1.098 7.896.911.000
8/1/2007 51,30 51,30 +0,59% 50,81 52,06 51,43 51,30 51,46 1.641 12.881.596.600
5/1/2007 51,89 51,00 -1,92% 50,42 52,40 51,22 50,77 51,00 1.571 12.823.351.200
4/1/2007 53,40 52,00 -2,99% 51,90 53,50 52,45 52,00 52,10 1.755 17.142.508.700
3/1/2007 55,00 53,60 -3,86% 53,09 55,60 54,45 53,51 53,60 1.424 18.035.053.900
2/1/2007 54,59 55,75 +2,31% 54,59 55,75 55,14 55,51 55,75 572 4.005.841.900
28/12/2006 54,35 54,49 +0,35% 53,50 55,00 54,28 54,30 54,49 1.005 6.612.962.600
27/12/2006 53,30 54,30 +2,05% 53,20 54,30 53,71 54,11 54,30 504 4.407.032.800
26/12/2006 52,80 53,21 +1,26% 52,70 53,30 52,97 53,21 53,30 613 4.388.775.400
22/12/2006 52,80 52,55 -0,83% 52,40 53,25 52,72 52,50 52,55 680 3.933.530.200
21/12/2006 53,29 52,99 -0,58% 52,30 53,60 52,74 52,70 52,99 538 5.574.200.800
20/12/2006 52,99 53,30 +1,81% 52,45 53,39 53,10 53,00 53,30 797 8.879.530.900
19/12/2006 52,00 52,35 +0,48% 50,98 52,50 51,60 52,35 52,39 1.093 8.726.609.400
18/12/2006 52,66 52,10 -0,65% 51,93 53,49 52,22 52,00 52,10 1.203 13.280.955.700
15/12/2006 52,86 52,44 +0,17% 52,11 52,99 52,52 52,21 52,44 575 4.487.070.300
14/12/2006 52,60 52,35 +0,58% 52,00 52,80 52,42 52,20 52,35 570 5.439.473.600
13/12/2006 52,20 52,05 +0,13% 51,34 52,26 51,84 51,80 52,05 1.644 6.281.273.900
12/12/2006 52,50 51,98 -0,95% 51,90 52,70 52,30 51,91 51,98 817 5.890.346.100
11/12/2006 52,42 52,48 -0,04% 52,20 52,95 52,46 52,35 52,48 548 3.696.598.000
8/12/2006 52,50 52,50 +0,38% 52,10 53,00 52,69 52,35 52,50 575 3.717.073.100
7/12/2006 52,40 52,30 +0,33% 51,81 52,58 52,27 52,20 52,34 890 5.027.480.500
6/12/2006 51,99 52,13 -0,11% 51,90 52,69 52,26 51,90 52,13 923 6.189.825.600
5/12/2006 51,40 52,19 +1,36% 51,40 52,50 52,13 52,14 52,19 840 5.580.839.100
4/12/2006 50,50 51,49 +1,96% 50,15 51,55 51,06 51,08 51,49 690 4.052.719.100
1/12/2006 51,10 50,50 -0,98% 49,95 51,10 50,46 50,50 50,60 856 4.138.088.200
30/11/2006 51,07 51,00 +0,29% 50,70 51,40 51,02 51,00 51,09 806 7.046.231.700
29/11/2006 49,30 50,85 +3,14% 49,30 51,00 50,49 50,70 50,85 1.119 10.049.724.400
28/11/2006 49,01 49,30 +0,61% 48,30 49,57 49,08 49,30 49,38 1.138 6.519.097.100
27/11/2006 48,90 49,00 -0,31% 48,54 49,42 48,96 48,60 49,00 1.096 6.134.430.100
24/11/2006 48,75 49,15 -0,10% 48,75 49,49 49,09 49,09 49,15 453 3.345.467.400
23/11/2006 49,41 49,20 -0,36% 49,01 49,47 49,26 49,20 49,30 543 2.158.850.100
22/11/2006 49,45 49,38 +0,18% 48,42 49,55 49,01 49,35 49,38 585 4.100.256.200
21/11/2006 48,30 49,29 +2,05% 48,00 49,29 48,70 48,81 49,29 563 4.723.542.300
17/11/2006 47,80 48,30 +0,21% 47,14 48,30 47,75 47,87 48,30 1.505 8.801.054.800
16/11/2006 49,15 48,20 -1,61% 48,15 49,55 48,85 48,20 48,45 950 6.258.489.300
14/11/2006 49,00 48,99 +1,16% 48,30 49,46 48,88 48,55 48,99 1.624 9.003.203.100
13/11/2006 49,04 48,43 -3,04% 48,40 49,78 48,82 48,43 48,57 1.153 8.563.206.300
10/11/2006 49,69 49,95 +1,22% 48,90 50,23 49,69 49,60 49,95 633 3.666.262.300
9/11/2006 49,52 49,35 -0,18% 49,10 50,25 49,87 49,00 49,35 801 5.635.110.700
8/11/2006 48,00 49,44 +2,79% 47,70 49,44 48,58 48,12 49,44 814 4.574.668.000
7/11/2006 48,30 48,10 -1,21% 47,96 48,90 48,46 48,03 48,10 987 9.177.338.600
6/11/2006 48,01 48,69 +1,86% 47,80 48,69 48,25 48,32 48,69 668 4.892.203.600
3/11/2006 46,73 47,80 +2,25% 46,72 47,87 47,42 47,65 47,80 542 3.656.963.400
1/11/2006 47,01 46,75 -1,37% 46,50 47,38 46,89 46,75 46,85 539 3.459.597.200
31/10/2006 47,10 47,40 +1,28% 46,00 47,40 46,90 47,40 47,50 632 3.941.346.700
30/10/2006 47,69 46,80 -1,87% 46,75 47,69 46,97 46,70 46,80 463 3.128.781.500
27/10/2006 47,70 47,69 -0,65% 47,40 48,39 47,88 47,35 47,69 577 4.168.920.800
26/10/2006 48,27 48,00 -0,79% 47,54 48,84 48,18 48,00 48,09 581 3.270.096.000
25/10/2006 46,55 48,38 +3,69% 46,33 48,40 47,75 48,38 48,39 1.416 9.350.297.100
24/10/2006 45,41 46,66 +2,57% 45,20 46,80 46,23 46,60 46,66 1.085 13.685.251.000
23/10/2006 45,71 45,49 -0,44% 44,60 45,71 45,09 45,42 45,49 784 6.302.107.900
20/10/2006 46,34 45,69 -1,30% 45,44 46,35 45,92 45,60 45,69 922 5.427.339.300
19/10/2006 45,69 46,29 +2,30% 44,80 46,34 45,71 46,10 46,29 1.112 7.141.463.100
18/10/2006 45,61 45,25 -0,22% 45,03 46,07 45,62 45,25 45,30 1.433 4.195.038.000
17/10/2006 46,49 45,35 -2,66% 45,24 46,49 45,57 45,30 45,35 979 5.405.636.300
16/10/2006 46,00 46,59 +1,28% 45,47 46,68 46,19 46,26 46,59 1.561 7.356.749.400
13/10/2006 45,60 46,00 +3,21% 45,26 46,14 45,78 46,00 46,09 1.682 10.150.681.100
11/10/2006 44,60 44,57 -0,27% 44,19 44,78 44,46 44,54 44,57 1.292 7.681.651.100
10/10/2006 44,90 44,69 +0,22% 44,30 44,99 44,63 44,61 44,69 820 4.013.031.400
9/10/2006 43,50 44,59 +1,09% 43,50 45,34 44,86 44,20 44,59 832 3.851.465.200
6/10/2006 43,79 44,11 +0,59% 43,20 44,11 43,71 44,11 44,15 852 5.585.788.300
5/10/2006 44,40 43,85 -0,11% 43,43 44,73 44,10 43,80 43,85 1.426 7.190.116.100
4/10/2006 42,91 43,90 +2,83% 42,00 43,90 42,95 43,60 43,90 1.657 9.392.350.200
3/10/2006 44,59 42,69 -4,71% 42,51 44,59 43,12 42,65 42,69 1.590 7.851.913.100
2/10/2006 45,00 44,80 -1,21% 44,60 46,10 45,37 44,62 44,80 630 4.650.567.700
29/9/2006 45,30 45,35 +0,11% 44,90 45,54 45,32 45,25 45,35 762 6.020.188.800
28/9/2006 44,69 45,30 +1,34% 44,55 45,78 45,26 45,30 45,40 1.307 8.056.484.900
27/9/2006 43,40 44,70 +3,00% 43,00 44,70 43,90 44,20 44,70 1.182 6.794.871.100
26/9/2006 42,85 43,40 +2,12% 42,40 43,80 43,43 43,00 43,40 1.199 8.458.050.900
25/9/2006 42,30 42,50 +0,47% 41,10 42,77 41,88 42,50 42,70 1.348 8.670.235.400
22/9/2006 42,38 42,30 -0,82% 42,08 43,00 42,35 42,30 42,50 621 2.597.996.500
21/9/2006 42,30 42,65 +1,19% 41,51 42,90 42,38 42,65 42,70 1.265 6.397.282.700
20/9/2006 43,20 42,15 -3,08% 41,65 43,64 42,80 42,10 42,15 1.414 8.418.566.800
19/9/2006 44,35 43,49 -1,94% 43,05 44,41 43,56 43,40 43,49 943 6.267.785.800
18/9/2006 43,25 44,35 +3,62% 43,01 44,41 43,83 44,22 44,35 680 3.944.851.300
15/9/2006 43,61 42,80 -1,43% 42,35 43,94 42,77 42,78 42,80 1.453 8.271.290.600
14/9/2006 44,89 43,42 -3,45% 43,20 44,95 44,02 43,42 43,45 1.066 5.784.023.000
13/9/2006 43,71 44,97 +3,83% 43,20 45,08 44,24 44,46 44,97 1.410 8.342.629.100
12/9/2006 44,21 43,31 -0,87% 43,00 44,21 43,56 43,31 43,37 1.092 5.550.660.900
11/9/2006 44,84 43,69 -3,60% 43,00 44,84 43,52 43,40 43,69 1.538 7.517.688.900
8/9/2006 46,45 45,32 -2,41% 45,03 46,45 45,74 45,25 45,32 1.204 3.662.430.000
6/9/2006 47,97 46,44 -3,41% 46,27 48,20 47,05 46,31 46,44 1.293 6.406.909.500
5/9/2006 48,85 48,08 -1,84% 47,97 48,85 48,26 48,08 48,41 603 3.318.834.900
4/9/2006 49,45 48,98 +1,05% 48,35 49,45 48,70 48,81 48,98 263 3.454.723.600
1/9/2006 48,00 48,47 +2,00% 47,70 48,75 48,35 48,47 48,60 458 2.852.529.200
31/8/2006 48,00 47,52 -1,02% 47,47 48,50 47,71 47,52 48,15 826 6.230.728.300
30/8/2006 48,25 48,01 -0,31% 47,05 48,49 47,58 47,54 48,01 551 2.706.150.900
29/8/2006 48,52 48,16 -0,52% 47,63 48,85 48,05 48,16 48,34 540 3.737.564.300
28/8/2006 48,85 48,41 -1,20% 48,20 48,85 48,37 48,41 48,49 704 4.405.797.400
25/8/2006 48,30 49,00 +1,05% 48,30 49,13 48,87 48,86 49,00 423 2.620.484.500
24/8/2006 48,01 48,49 +1,85% 46,69 48,77 48,19 48,40 48,49 803 5.665.778.000
23/8/2006 49,40 47,61 -3,51% 47,61 49,54 48,64 47,61 47,94 782 6.473.307.600
22/8/2006 49,35 49,34 +0,10% 48,91 49,75 49,39 49,34 49,65 520 5.005.539.000
21/8/2006 49,59 49,29 -0,82% 49,29 49,88 49,51 49,00 49,29 492 3.309.413.500
18/8/2006 49,06 49,70 +1,41% 48,65 49,70 49,21 49,40 49,70 394 2.153.085.000
17/8/2006 50,20 49,01 -2,37% 48,70 50,20 49,29 49,01 49,04 611 3.743.654.300
16/8/2006 50,36 50,20 -0,28% 49,91 50,65 50,15 49,90 50,20 1.836 6.999.516.500
15/8/2006 50,00 50,34 +1,29% 49,70 50,76 50,20 50,02 50,34 741 5.001.488.900
14/8/2006 50,53 49,70 -2,17% 49,55 50,60 49,88 49,70 49,89 433 4.475.418.200
11/8/2006 51,10 50,80 -1,05% 50,00 51,55 51,08 50,80 50,85 422 3.650.230.800
10/8/2006 50,98 51,34 -0,29% 50,68 51,35 51,03 50,90 51,34 551 2.226.135.500
9/8/2006 52,00 51,49 -0,12% 51,27 52,24 51,88 51,30 51,49 840 3.153.793.100
8/8/2006 51,90 51,55 -0,46% 51,40 52,17 51,80 51,55 51,69 688 3.529.908.100
7/8/2006 51,19 51,79 +0,97% 50,96 51,97 51,44 51,55 51,79 416 2.727.197.200
4/8/2006 51,46 51,29 -0,14% 50,62 52,20 51,56 50,70 51,29 694 3.897.515.600
3/8/2006 50,88 51,36 +0,27% 50,60 51,80 51,38 51,36 51,60 462 3.641.983.100
2/8/2006 50,12 51,22 +2,19% 50,12 51,30 50,97 51,22 51,30 443 2.793.641.400
1/8/2006 49,65 50,12 +0,34% 49,35 50,39 49,78 50,12 50,40 442 6.259.041.600
31/7/2006 50,19 49,95 -0,77% 49,70 50,40 49,91 49,95 50,30 423 2.351.231.900
28/7/2006 49,90 50,34 +0,70% 49,70 50,45 50,03 50,21 50,34 556 4.000.094.900
27/7/2006 49,44 49,99 +1,09% 49,44 50,49 49,91 49,75 49,99 575 4.921.989.600
26/7/2006 48,71 49,45 +1,10% 48,58 49,89 49,36 49,45 49,50 711 4.753.991.900
25/7/2006 48,00 48,91 +0,85% 48,00 49,10 48,68 48,91 49,05 473 5.077.277.100
24/7/2006 47,00 48,50 +3,74% 46,80 48,69 47,64 48,40 48,50 684 4.905.333.800
21/7/2006 48,00 46,75 -0,79% 46,30 48,00 46,63 46,41 46,75 571 3.333.625.700
20/7/2006 48,70 47,12 -2,83% 47,09 48,80 47,58 47,12 47,40 492 1.965.292.500
19/7/2006 47,40 48,49 +2,95% 46,80 48,49 48,03 47,95 48,49 617 4.162.394.800
18/7/2006 47,90 47,10 -0,21% 46,35 48,20 47,16 47,10 47,78 557 3.145.396.400
17/7/2006 49,00 47,20 -4,65% 47,07 49,39 48,07 47,20 47,49 607 4.184.793.200
14/7/2006 49,00 49,50 +2,06% 48,11 49,61 49,16 49,50 49,60 585 2.193.041.100
13/7/2006 48,11 48,50 -1,02% 48,11 48,86 48,50 48,50 48,90 418 2.123.749.000
12/7/2006 49,13 49,00 +0,04% 48,68 49,80 49,17 48,90 49,00 420 5.449.468.300
11/7/2006 47,70 48,98 +2,68% 47,32 48,98 47,96 48,31 48,98 532 2.906.898.400
10/7/2006 48,25 47,70 -1,04% 47,00 48,25 47,67 47,01 47,70 237 1.514.298.200
7/7/2006 48,56 48,20 0,00% 47,21 48,80 48,07 47,00 48,20 297 2.204.148.900
6/7/2006 48,50 48,20 -0,19% 48,09 48,73 48,34 48,20 48,30 608 5.341.335.300
5/7/2006 47,84 48,29 +0,19% 47,20 48,52 47,90 48,19 48,29 631 5.783.048.400
4/7/2006 49,24 48,20 -1,57% 48,00 49,24 48,33 48,05 48,20 354 2.797.624.100
3/7/2006 48,00 48,97 +1,18% 47,90 49,10 48,40 48,20 48,97 569 4.346.741.400
30/6/2006 48,19 48,40 +1,68% 47,65 49,10 48,24 48,10 48,40 712 5.648.749.800
29/6/2006 46,50 47,60 +3,14% 46,50 47,75 47,18 47,42 47,60 689 4.643.080.000
28/6/2006 45,26 46,15 +1,97% 45,26 46,41 45,99 45,80 46,15 698 4.178.412.100
27/6/2006 45,70 45,26 -0,96% 45,10 46,50 45,91 45,25 45,60 302 1.686.432.200
26/6/2006 45,90 45,70 -0,44% 45,18 45,90 45,52 45,40 45,70 552 5.648.344.500
23/6/2006 44,39 45,90 +3,38% 43,90 46,74 45,25 45,80 45,90 678 3.900.550.800
22/6/2006 44,90 44,40 -0,76% 44,09 45,80 44,55 44,40 44,70 325 1.897.595.900
21/6/2006 43,90 44,74 +3,81% 42,11 44,94 44,23 44,45 44,74 597 4.827.877.900
20/6/2006 43,18 43,10 -0,28% 42,96 44,09 43,47 43,00 43,10 1.057 5.024.304.000
19/6/2006 44,40 43,22 -2,42% 42,70 44,55 43,26 42,80 43,22 1.368 9.533.753.500
16/6/2006 43,50 44,29 +6,08% 42,70 44,53 43,62 44,00 44,29 1.033 8.340.687.300
14/6/2006 40,89 41,75 +2,71% 40,47 42,00 41,12 41,75 41,90 1.910 7.845.815.100
13/6/2006 42,20 40,65 -4,49% 40,46 42,60 41,13 40,65 40,89 1.527 10.432.633.900
12/6/2006 45,00 42,56 -4,38% 42,50 45,00 43,61 42,56 42,80 737 5.144.766.200
9/6/2006 46,00 44,51 -2,18% 44,35 46,49 45,19 44,51 45,16 687 4.358.161.600
8/6/2006 45,70 45,50 +0,64% 43,40 46,11 44,57 45,50 45,59 849 4.243.519.500
7/6/2006 47,85 45,21 -5,52% 45,21 48,02 46,79 45,21 46,30 531 3.180.650.100
6/6/2006 48,90 47,85 -2,15% 47,05 48,90 47,79 47,85 48,20 822 6.176.618.200
5/6/2006 50,96 48,90 -3,17% 48,46 50,96 49,69 48,54 48,90 764 5.662.672.300
2/6/2006 50,10 50,50 +2,02% 49,95 51,00 50,43 50,50 50,90 807 5.792.104.000
1/6/2006 49,71 49,50 +0,14% 48,79 50,33 49,58 49,50 49,60 889 7.286.394.600
31/5/2006 50,00 49,43 -0,16% 49,43 50,68 49,89 49,43 50,40 1.881 18.822.069.300
30/5/2006 50,71 49,51 -3,11% 49,41 51,05 50,36 49,51 50,39 1.126 7.708.009.900
29/5/2006 51,20 51,10 -0,37% 50,71 51,65 51,17 51,10 51,28 258 2.404.372.300
26/5/2006 50,00 51,29 +3,97% 49,52 51,29 50,38 51,00 51,29 858 6.614.104.300
25/5/2006 49,60 49,33 +0,08% 48,50 49,79 49,16 49,33 49,44 819 6.686.882.800
24/5/2006 48,50 49,29 +1,00% 47,55 49,59 48,73 48,60 49,29 1.101 7.589.682.900
23/5/2006 49,48 48,80 -1,89% 48,56 50,96 49,90 48,80 49,50 1.037 7.922.844.000
22/5/2006 47,86 49,74 +0,87% 47,19 49,74 48,00 48,35 49,74 900 5.537.260.700
19/5/2006 50,50 49,31 -0,78% 47,65 50,50 49,07 49,31 49,35 724 4.510.820.600
18/5/2006 50,95 49,70 -3,10% 49,50 51,67 50,30 49,60 49,70 952 6.155.238.500
17/5/2006 52,50 51,29 -2,51% 50,70 53,00 51,40 51,10 51,29 1.153 6.548.150.200
16/5/2006 53,01 52,61 -0,92% 51,90 53,77 52,89 52,61 52,79 827 6.996.926.900
15/5/2006 53,50 53,10 -1,65% 51,50 53,71 52,56 51,90 53,10 835 6.325.986.200
12/5/2006 54,30 53,99 -1,12% 53,40 54,40 53,82 53,65 53,99 625 4.724.673.900
11/5/2006 55,25 54,60 -0,64% 54,36 55,70 55,17 54,35 54,60 954 8.456.211.100
10/5/2006 54,05 54,95 -0,81% 53,90 55,19 54,54 54,95 55,05 639 4.086.563.200
9/5/2006 54,30 55,40 +2,23% 53,60 55,40 54,97 54,50 55,40 942 10.365.792.000
8/5/2006 53,97 54,19 -0,46% 53,30 54,33 53,91 53,60 54,19 757 5.628.398.400
5/5/2006 52,50 54,44 +4,09% 52,50 54,44 53,65 54,10 54,44 862 7.495.943.500
4/5/2006 52,47 52,30 -0,95% 51,70 53,13 52,40 52,30 52,49 1.442 13.482.695.700
3/5/2006 52,70 52,80 +0,09% 51,27 52,80 51,97 52,70 52,80 976 8.506.860.700
2/5/2006 50,48 52,75 +3,41% 50,45 52,75 52,27 52,55 52,80 729 6.437.839.300
28/4/2006 50,50 51,01 +1,29% 50,36 51,99 51,25 51,01 51,75 457 3.660.865.200
27/4/2006 50,80 50,36 -2,12% 49,80 51,50 50,64 50,36 51,40 809 3.924.092.300
26/4/2006 51,00 51,45 +0,88% 50,70 52,70 51,84 51,20 51,45 979 7.241.098.300
25/4/2006 51,11 51,00 +0,29% 50,30 51,79 51,00 50,53 51,00 635 6.198.484.400
24/4/2006 52,00 50,85 -1,43% 50,85 52,20 51,56 50,85 51,59 512 4.294.082.800
20/4/2006 52,00 51,59 -0,37% 50,56 52,40 51,54 51,50 51,59 940 6.595.937.000
19/4/2006 51,20 51,78 +1,43% 50,75 52,00 51,50 51,78 51,99 986 8.000.084.800
18/4/2006 48,50 51,05 +5,69% 48,50 51,05 50,33 50,75 51,05 847 7.888.267.700
17/4/2006 47,30 48,30 +2,29% 47,30 48,49 48,18 48,30 48,45 539 3.992.056.300
13/4/2006 47,55 47,22 -0,38% 47,00 47,66 47,31 47,22 47,40 313 1.411.437.600
12/4/2006 47,55 47,40 -0,32% 47,05 47,80 47,49 47,40 47,55 1.080 4.914.503.600
11/4/2006 48,49 47,55 -1,33% 47,30 48,58 48,07 47,55 47,84 460 3.248.673.900
10/4/2006 48,01 48,19 -0,43% 47,50 48,65 48,22 47,95 48,19 774 4.783.959.000
7/4/2006 48,44 48,40 -0,08% 47,50 48,44 48,02 48,00 48,40 549 2.466.043.500
6/4/2006 48,19 48,44 +0,73% 47,71 48,59 48,24 48,35 48,44 430 2.752.615.300
5/4/2006 47,01 48,09 +1,61% 46,80 48,10 47,45 48,01 48,09 508 3.844.161.900
4/4/2006 47,90 47,33 -1,83% 46,91 47,90 47,43 47,13 47,33 587 3.482.224.500
3/4/2006 46,72 48,21 +3,45% 46,72 48,31 47,88 48,21 48,23 744 5.289.915.200
31/3/2006 47,23 46,60 -1,25% 46,30 47,25 46,74 46,60 46,80 407 2.007.761.300
30/3/2006 47,00 47,19 +0,53% 47,00 47,73 47,34 47,00 47,19 375 2.246.617.200
29/3/2006 46,28 46,94 +2,04% 45,52 47,23 46,84 46,80 46,94 697 6.847.678.700
28/3/2006 46,20 46,00 -0,97% 45,77 46,95 46,39 46,00 46,40 773 4.933.946.400
27/3/2006 46,34 46,45 +0,13% 45,93 46,70 46,34 46,45 46,70 822 4.102.352.900
24/3/2006 46,45 46,39 +0,63% 46,11 46,80 46,37 46,11 46,39 571 2.677.120.600
23/3/2006 46,19 46,10 -0,22% 45,70 46,50 46,12 46,10 46,19 500 2.903.950.100
22/3/2006 46,00 46,20 -1,56% 45,60 47,16 46,26 45,70 46,20 1.160 8.153.896.200
21/3/2006 47,35 46,93 -0,97% 46,60 47,55 47,02 46,93 46,99 665 5.072.855.900
20/3/2006 47,00 47,39 -0,02% 46,95 48,06 47,35 47,39 47,50 625 5.412.847.600
17/3/2006 47,74 47,40 -0,84% 46,73 48,00 47,36 46,78 47,40 562 2.997.163.700
16/3/2006 47,85 47,80 +0,21% 46,73 48,00 47,57 47,20 47,80 797 4.651.736.700
15/3/2006 47,20 47,70 +1,27% 47,20 48,23 47,64 47,70 47,81 1.474 6.640.357.400
14/3/2006 45,59 47,10 +3,31% 45,00 47,20 46,47 47,10 47,40 622 3.984.643.300
13/3/2006 45,11 45,59 +1,31% 45,03 46,80 45,66 45,35 45,59 701 3.737.371.600
10/3/2006 45,78 45,00 -0,22% 44,57 45,92 45,34 45,00 45,20 657 4.281.174.100
9/3/2006 46,55 45,10 -2,38% 44,64 46,80 45,74 44,90 45,10 773 5.056.039.800
8/3/2006 45,70 46,20 -0,22% 44,70 46,51 45,52 45,80 46,20 954 6.342.453.700
7/3/2006 48,00 46,30 -3,54% 46,11 48,00 46,57 46,30 46,40 774 6.197.391.500
6/3/2006 49,40 48,00 -2,81% 48,00 49,97 48,74 48,00 48,10 594 4.344.759.700
3/3/2006 49,00 49,39 +0,90% 48,21 49,50 49,20 49,06 49,39 711 5.173.340.600
2/3/2006 48,90 48,95 +0,10% 48,30 49,28 48,80 48,70 48,95 958 6.233.259.800
1/3/2006 47,52 48,90 +0,62% 47,40 48,93 48,17 48,12 48,90 613 5.144.272.400
24/2/2006 48,36 48,60 +0,52% 48,36 49,20 48,94 48,60 49,05 578 5.517.759.300
23/2/2006 47,60 48,35 +1,41% 46,71 48,35 47,68 47,60 48,35 664 5.234.701.300
22/2/2006 48,99 47,68 -1,69% 47,26 49,20 47,94 47,20 47,68 644 9.917.117.800
21/2/2006 49,50 48,50 -1,02% 48,10 49,95 49,32 48,50 49,10 919 9.824.552.300
20/2/2006 49,00 49,00 +2,28% 48,10 49,40 48,78 48,80 49,00 346 2.891.139.300
17/2/2006 48,25 47,91 +1,76% 47,32 48,80 48,04 47,91 48,00 724 5.824.058.700
16/2/2006 45,60 47,08 +4,72% 45,51 47,20 46,53 46,90 47,09 928 7.963.219.600
15/2/2006 45,25 44,96 +0,42% 44,90 46,00 45,52 44,96 45,24 1.109 7.078.098.100
14/2/2006 45,00 44,77 -0,07% 44,20 45,40 44,79 44,77 45,40 915 6.525.523.700
13/2/2006 45,85 44,80 -1,75% 44,71 46,25 45,55 44,80 44,89 614 3.797.987.500
10/2/2006 47,79 45,60 -2,75% 45,27 47,90 46,15 45,56 45,60 723 4.231.065.300
9/2/2006 47,80 46,89 -0,45% 46,53 47,90 47,26 46,60 46,89 734 6.928.158.200
8/2/2006 47,90 47,10 -1,57% 46,80 48,13 47,29 46,85 47,10 593 5.155.678.000
7/2/2006 49,99 47,85 -4,03% 47,73 49,99 48,63 47,73 47,85 616 3.549.738.000
6/2/2006 49,00 49,86 +1,86% 49,00 49,95 49,65 49,67 49,86 654 4.427.021.300
3/2/2006 49,50 48,95 -0,69% 48,09 49,50 48,75 48,95 49,00 874 5.062.859.700
2/2/2006 51,10 49,29 -3,92% 48,60 51,35 49,83 49,00 49,29 929 6.416.067.100
1/2/2006 51,70 51,30 -0,75% 50,91 51,95 51,47 51,22 51,30 731 4.375.602.600
31/1/2006 51,50 51,69 +1,19% 50,40 51,69 51,20 51,20 51,69 652 9.293.294.700
30/1/2006 50,00 51,08 +2,59% 49,16 51,14 50,27 50,43 51,08 557 4.492.007.000
27/1/2006 50,50 49,79 -0,92% 49,53 51,40 50,51 49,56 49,79 797 6.759.515.100
26/1/2006 49,80 50,25 -0,20% 49,20 50,30 49,79 50,00 50,25 967 9.309.099.600
24/1/2006 49,85 50,35 +1,15% 49,85 51,19 50,61 50,35 50,80 584 5.466.404.200
23/1/2006 49,00 49,78 +1,18% 48,53 49,90 49,35 49,60 49,78 600 5.304.428.700
20/1/2006 48,64 49,20 +0,65% 48,51 49,40 48,92 49,20 49,35 385 2.719.686.900
19/1/2006 48,55 48,88 +2,69% 48,35 49,11 48,82 48,00 48,88 444 3.309.780.400
18/1/2006 47,01 47,60 -0,85% 47,01 48,08 47,55 47,60 48,30 528 4.510.565.200
17/1/2006 48,69 48,01 -1,82% 47,53 49,50 48,25 48,01 48,24 902 7.382.089.500
16/1/2006 47,30 48,90 +3,21% 47,23 49,25 48,51 48,90 49,23 290 2.434.960.900
13/1/2006 47,50 47,38 -0,25% 46,87 48,01 47,38 47,38 47,90 650 4.489.680.100
12/1/2006 47,00 47,50 +0,87% 46,61 48,59 47,91 47,50 47,54 716 6.215.865.200
11/1/2006 45,59 47,09 +4,18% 45,40 47,13 46,36 46,30 47,09 500 4.159.405.000
10/1/2006 44,95 45,20 +0,67% 44,18 45,35 45,08 45,20 45,25 769 7.659.651.700
9/1/2006 45,00 44,90 -0,22% 44,56 45,45 44,88 44,57 44,90 430 3.867.739.000
6/1/2006 43,80 45,00 +3,21% 43,76 45,00 44,30 44,00 45,00 607 4.862.189.300
5/1/2006 43,67 43,60 -0,43% 42,45 43,80 43,38 43,40 43,60 481 3.893.482.800
4/1/2006 43,00 43,79 +1,37% 43,00 43,79 43,39 43,50 43,79 497 4.267.470.400
3/1/2006 42,80 43,20 +2,13% 42,48 43,76 43,06 43,20 43,28 745 5.438.947.800
2/1/2006 40,50 42,30 +2,42% 40,45 42,30 41,47 41,60 42,30 454 2.116.427.400
29/12/2005 40,80 41,30 +1,35% 40,74 41,42 41,15 41,12 41,30 384 2.081.704.100
28/12/2005 40,52 40,75 +1,24% 40,22 40,90 40,71 40,00 40,75 389 4.656.998.600
27/12/2005 40,58 40,25 -0,86% 39,90 40,74 40,32 39,50 40,25 283 1.858.772.900
26/12/2005 40,60 40,60 0,00% 40,19 40,60 40,30 40,30 40,60 158 856.511.200
23/12/2005 41,00 40,60 -0,73% 39,98 41,00 40,37 40,10 40,60 186 715.782.800
22/12/2005 40,50 40,90 +0,64% 40,50 41,09 40,92 40,77 40,90 250 1.211.452.000
21/12/2005 40,20 40,64 +1,22% 40,20 40,90 40,60 40,20 40,64 326 2.157.574.100
20/12/2005 40,00 40,15 +0,12% 39,57 40,19 39,92 39,50 40,15 434 3.665.240.400
19/12/2005 40,20 40,10 -0,50% 40,01 40,70 40,32 40,10 40,19 387 2.816.328.100
16/12/2005 40,45 40,30 +0,37% 40,12 40,80 40,50 40,30 40,45 246 1.104.275.500
15/12/2005 40,80 40,15 -1,79% 39,91 40,85 40,24 40,15 40,50 412 1.606.931.400
14/12/2005 40,10 40,88 +1,01% 40,10 41,00 40,68 40,45 40,88 868 2.780.077.100
13/12/2005 40,00 40,47 +0,82% 39,61 40,70 40,16 40,30 40,47 447 2.010.141.900
12/12/2005 39,98 40,14 +0,60% 39,73 40,80 40,26 39,60 40,14 460 2.151.463.500
9/12/2005 39,70 39,90 +0,48% 39,70 40,10 39,92 39,90 40,00 406 1.555.757.000
8/12/2005 39,85 39,71 +1,15% 38,61 40,45 39,87 39,71 39,94 499 2.339.340.500
7/12/2005 39,95 39,26 -1,73% 38,90 40,20 39,72 39,26 39,55 414 1.904.965.600
6/12/2005 39,60 39,95 +0,99% 38,90 40,05 39,70 39,80 39,95 466 3.768.607.200
5/12/2005 39,65 39,56 -0,10% 39,40 40,09 39,59 39,50 39,56 547 5.008.618.200
2/12/2005 38,80 39,60 +2,72% 38,70 39,89 39,32 39,45 39,60 448 2.514.702.200
1/12/2005 37,60 38,55 +2,53% 37,40 38,62 38,23 38,50 38,55 445 3.161.315.700
30/11/2005 36,89 37,60 +1,62% 36,15 37,60 37,09 37,36 37,60 590 5.655.175.600
29/11/2005 36,70 37,00 +2,21% 35,92 37,00 36,86 36,51 37,00 272 3.124.165.400
28/11/2005 37,96 36,20 -4,33% 36,10 38,20 36,90 36,17 36,20 510 2.799.773.400
25/11/2005 37,85 37,84 -0,03% 37,62 38,00 37,79 37,70 37,84 246 1.335.944.000
24/11/2005 38,00 37,85 -0,76% 37,30 38,10 37,90 37,51 37,85 269 1.038.902.800
23/11/2005 37,40 38,14 +1,19% 37,35 38,14 37,82 37,32 38,14 388 2.347.408.000
22/11/2005 36,00 37,69 +3,74% 35,76 37,69 36,71 37,50 37,69 722 3.920.142.400
21/11/2005 36,13 36,33 +0,72% 35,90 36,33 36,14 36,10 36,33 223 1.111.316.400
18/11/2005 35,60 36,07 +1,04% 35,45 36,10 35,86 36,00 36,07 467 2.743.506.100
17/11/2005 35,74 35,70 +1,02% 35,60 36,20 35,93 35,70 35,79 433 2.170.736.600
16/11/2005 34,00 35,34 +3,03% 33,80 35,34 34,67 35,30 35,34 348 1.546.378.700
14/11/2005 33,80 34,30 +1,57% 33,00 34,56 33,95 34,19 34,30 316 1.704.273.100
11/11/2005 34,80 33,77 -2,51% 33,11 34,80 33,81 33,69 33,77 744 3.471.897.500
10/11/2005 35,50 34,64 -3,78% 34,10 36,00 34,69 34,56 34,64 748 3.395.736.600
9/11/2005 36,21 36,00 -0,39% 35,05 36,50 35,78 35,82 36,00 421 2.528.705.000
8/11/2005 35,45 36,14 +2,03% 34,85 36,14 35,73 35,80 36,14 329 3.183.619.600
7/11/2005 36,24 35,42 -1,01% 35,07 36,60 35,70 35,35 35,42 461 3.156.115.100
4/11/2005 37,13 35,78 -4,20% 35,70 37,65 36,36 35,78 35,89 849 5.364.132.800
3/11/2005 36,60 37,35 +3,32% 36,40 37,70 37,00 37,30 37,35 757 3.965.010.800
1/11/2005 35,91 36,15 +1,40% 35,50 37,00 36,11 36,10 36,15 744 3.737.917.700
31/10/2005 35,50 35,65 +1,57% 34,98 36,00 35,64 35,65 35,74 494 2.877.798.700
28/10/2005 35,10 35,10 +1,01% 34,80 35,35 35,08 35,10 35,29 382 4.139.268.400
27/10/2005 36,00 34,75 -3,47% 34,66 36,20 35,29 34,75 35,00 355 2.110.924.600
26/10/2005 35,47 36,00 +0,19% 35,47 36,50 36,06 36,00 36,34 378 3.308.042.300
25/10/2005 36,00 35,93 -1,02% 35,47 36,40 35,91 35,71 35,93 543 3.653.504.200
24/10/2005 34,41 36,30 +5,68% 34,15 36,30 35,43 36,30 36,50 501 4.802.357.000
21/10/2005 33,53 34,35 +3,12% 33,40 34,41 33,85 34,35 34,58 395 2.421.983.800
20/10/2005 35,10 33,31 -0,57% 32,77 35,49 34,01 33,31 33,50 742 5.071.214.900
19/10/2005 34,00 33,50 -2,33% 33,45 35,15 34,08 33,50 34,39 835 6.381.534.200
18/10/2005 36,00 34,30 -4,72% 34,27 36,19 35,31 34,02 34,30 572 2.906.125.500
17/10/2005 35,50 36,00 +2,86% 35,16 36,00 35,69 35,32 36,10 290 2.569.842.700
14/10/2005 35,80 35,00 -0,85% 34,25 35,90 34,85 35,00 35,25 421 1.483.543.400
13/10/2005 35,00 35,30 -1,97% 34,45 35,56 35,08 35,30 35,65 872 3.440.440.900
11/10/2005 35,80 36,01 +1,87% 35,70 36,25 36,00 36,01 36,15 479 4.006.629.800
10/10/2005 36,15 35,35 -1,26% 35,20 36,25 35,83 35,35 35,55 360 1.743.182.700
7/10/2005 35,98 35,80 +1,13% 35,40 36,60 36,09 35,80 36,65 466 3.225.251.000
6/10/2005 37,01 35,40 -4,19% 34,50 37,01 35,73 35,10 35,40 722 4.422.730.200
5/10/2005 38,51 36,95 -4,03% 36,56 38,51 37,69 36,90 36,95 490 2.979.544.200
4/10/2005 40,36 38,50 -4,58% 38,50 40,45 39,06 38,50 38,60 597 5.412.883.000
3/10/2005 40,25 40,35 +0,25% 40,00 40,59 40,34 40,25 40,35 324 1.772.913.600
30/9/2005 40,01 40,25 +0,37% 39,41 40,25 39,85 39,50 40,25 403 3.999.675.200
29/9/2005 41,01 40,10 -2,20% 39,97 41,50 40,53 40,01 40,10 372 2.111.693.000
28/9/2005 40,80 41,00 +1,23% 40,60 41,25 40,92 40,60 41,00 348 2.583.496.600
27/9/2005 39,50 40,50 +1,63% 39,26 40,50 40,12 40,50 40,58 411 5.642.591.400
26/9/2005 40,01 39,85 -0,62% 38,85 40,20 39,55 39,80 39,85 537 3.413.243.900
23/9/2005 40,75 40,10 -1,23% 40,00 40,85 40,37 40,10 40,30 375 2.562.397.100
22/9/2005 41,83 40,60 -2,87% 40,30 42,05 40,94 40,45 40,60 462 3.305.946.800
21/9/2005 39,95 41,80 +3,21% 39,95 41,80 41,25 41,00 41,80 476 3.910.559.700
20/9/2005 40,20 40,50 +0,52% 39,95 40,50 40,23 40,00 40,50 357 2.738.515.200
19/9/2005 39,11 40,29 +2,00% 39,11 40,30 40,04 40,25 40,29 467 3.286.993.800
16/9/2005 39,00 39,50 +1,28% 38,69 39,55 39,14 39,50 39,90 320 2.695.056.400
15/9/2005 39,10 39,00 +1,30% 38,65 39,12 38,96 38,91 39,00 297 1.902.890.000
14/9/2005 38,20 38,50 +1,24% 38,12 38,70 38,43 38,41 38,50 410 3.321.282.800
13/9/2005 38,80 38,03 -1,35% 38,02 38,80 38,27 38,03 38,39 326 2.722.402.300
12/9/2005 39,00 38,55 +0,13% 38,10 39,15 38,67 38,50 38,55 670 4.387.127.200
9/9/2005 37,30 38,50 +3,58% 37,30 38,55 38,01 38,08 38,50 366 1.944.731.300
8/9/2005 37,20 37,17 -0,56% 36,72 37,20 37,04 37,08 37,17 459 3.091.777.800
6/9/2005 36,95 37,38 +1,85% 36,57 37,38 36,91 37,38 37,40 452 2.740.389.400
5/9/2005 37,00 36,70 +0,58% 36,35 37,20 36,79 36,70 37,00 253 1.130.047.100
2/9/2005 37,40 36,49 -0,71% 36,30 37,40 36,47 36,40 36,49 524 3.341.080.500
1/9/2005 37,15 36,75 -75,29% 36,68 37,40 37,06 36,75 36,80 497 2.223.605.100
31/8/2005 144,99 148,70 +2,55% 144,99 148,70 147,02 147,50 148,70 551 6.435.599.600
30/8/2005 141,99 145,00 +2,77% 141,50 145,00 143,28 143,01 145,00 277 3.930.231.700
29/8/2005 141,99 141,09 +1,87% 140,00 141,99 140,62 139,00 141,09 211 1.752.198.300
26/8/2005 141,65 138,50 -2,05% 138,00 141,80 139,63 138,50 139,00 211 2.375.136.100
25/8/2005 142,00 141,40 -0,42% 140,70 142,50 141,62 137,00 141,40 436 5.115.605.700
24/8/2005 137,01 142,00 +3,64% 136,80 142,00 139,87 140,60 142,00 220 1.839.413.100
23/8/2005 139,21 137,01 -1,78% 137,01 140,70 138,57 137,01 138,00 294 2.235.147.100
22/8/2005 137,51 139,50 +1,45% 137,51 141,35 139,65 139,50 140,60 344 3.564.052.100
19/8/2005 135,50 137,50 +1,48% 133,01 138,35 136,65 137,50 139,00 727 8.383.906.900
18/8/2005 135,00 135,50 +0,22% 134,80 138,59 135,76 135,50 137,00 328 3.262.410.800
17/8/2005 137,80 135,20 -1,89% 135,01 138,60 136,71 135,20 136,50 776 5.386.508.200
16/8/2005 140,70 137,80 -1,99% 137,60 141,46 139,06 137,50 137,80 355 3.412.577.200
15/8/2005 143,20 140,60 -0,50% 138,00 143,20 140,33 140,20 140,80 585 6.225.047.200
12/8/2005 136,97 141,31 +1,66% 135,79 141,49 138,35 141,31 142,67 493 4.705.584.300
11/8/2005 136,00 139,00 +1,98% 136,00 140,10 138,46 139,00 139,80 542 4.768.581.800
10/8/2005 137,00 136,30 +0,81% 135,48 137,20 136,24 135,00 136,30 409 3.363.865.300
9/8/2005 133,60 135,20 +1,65% 132,00 135,70 134,08 134,50 135,20 351 4.076.352.700
8/8/2005 131,43 133,00 +1,53% 131,21 134,10 133,24 133,00 133,60 244 2.423.619.800
5/8/2005 131,80 131,00 +1,00% 130,00 131,80 130,47 131,00 131,30 284 3.239.607.500
4/8/2005 130,99 129,70 -1,44% 129,41 132,00 130,50 129,50 132,00 316 3.374.913.300
3/8/2005 131,00 131,60 +0,46% 131,00 133,50 132,10 131,50 131,60 420 2.678.971.200
2/8/2005 128,15 131,00 +2,22% 128,15 131,30 130,12 130,90 131,00 333 2.922.581.700
1/8/2005 125,15 128,15 +2,27% 125,15 129,12 128,23 128,15 130,00 332 2.930.081.800
29/7/2005 128,00 125,30 -1,35% 125,10 128,00 126,26 125,30 125,40 265 1.755.075.400
28/7/2005 125,30 127,01 +1,85% 124,51 127,80 126,08 127,01 127,19 425 3.089.210.200
27/7/2005 122,75 124,70 +2,21% 122,50 124,70 123,81 124,70 125,00 453 3.390.034.700
26/7/2005 121,69 122,00 -0,40% 121,16 123,30 122,46 122,00 125,30 442 3.185.208.300
25/7/2005 121,84 122,49 -0,98% 120,60 122,75 122,04 122,01 122,49 754 8.007.301.000
22/7/2005 120,81 123,70 +1,64% 120,51 124,00 122,31 118,50 123,70 457 3.512.930.400
21/7/2005 119,21 121,70 +2,10% 118,30 121,70 120,48 118,50 121,70 254 2.174.787.000
20/7/2005 117,51 119,20 +0,76% 117,00 119,98 119,08 119,20 119,69 344 3.285.638.900
19/7/2005 118,00 118,30 -0,21% 117,70 118,80 118,26 118,10 118,30 303 4.451.463.300
18/7/2005 119,25 118,55 -0,64% 118,00 119,70 118,90 118,55 119,00 244 2.933.308.500
15/7/2005 121,50 119,31 -2,40% 119,00 121,80 120,20 119,31 119,50 366 3.186.556.000
14/7/2005 125,00 122,25 -2,04% 121,20 125,43 122,44 121,50 122,25 389 3.646.338.700
13/7/2005 125,00 124,80 -0,08% 124,50 126,00 125,27 124,80 125,30 344 3.032.811.900
12/7/2005 124,50 124,90 +1,13% 123,40 125,56 124,62 124,90 125,15 711 5.927.259.200
11/7/2005 125,00 123,50 -1,36% 123,50 125,50 124,31 123,50 123,90 297 2.238.822.900
8/7/2005 124,01 125,20 +1,59% 123,91 126,20 125,51 125,20 125,25 411 4.104.271.300
7/7/2005 122,08 123,24 -1,60% 121,00 124,39 123,18 122,80 123,24 366 2.912.190.600
6/7/2005 124,35 125,25 -0,20% 124,35 126,90 125,75 124,90 125,25 394 3.265.938.300
5/7/2005 123,00 125,50 +2,12% 122,20 126,80 125,30 125,20 125,50 532 4.219.061.900
4/7/2005 121,00 122,90 +0,37% 121,00 123,20 122,49 122,75 122,90 117 557.347.500
1/7/2005 119,61 122,45 +0,94% 119,61 123,40 121,43 122,45 123,00 205 2.171.283.300
30/6/2005 123,50 121,31 -1,69% 121,31 124,00 122,62 121,31 121,60 247 2.794.499.500
29/6/2005 124,60 123,40 -0,96% 123,20 125,30 123,94 123,40 123,80 274 2.095.850.700
28/6/2005 126,10 124,60 -1,11% 124,05 126,10 125,07 124,30 124,60 241 1.530.892.200
27/6/2005 121,00 126,00 +4,13% 120,30 126,50 125,09 121,50 126,00 364 2.979.686.800
24/6/2005 124,00 121,00 -2,21% 120,30 124,00 121,58 120,51 121,00 212 1.422.556.600
23/6/2005 124,70 123,74 -1,09% 123,11 125,96 124,73 112,00 123,74 431 2.269.000.000
22/6/2005 123,40 125,10 +1,30% 122,25 125,10 123,43 124,50 125,10 240 2.509.522.900
21/6/2005 125,00 123,50 -1,18% 123,00 125,00 123,95 123,30 123,99 275 1.628.772.400
20/6/2005 122,40 124,98 +2,20% 122,35 125,25 123,86 124,40 124,98 225 1.510.059.200
17/6/2005 120,10 122,29 +2,72% 119,13 122,40 120,69 122,29 122,50 352 5.697.892.700
16/6/2005 119,49 119,05 +0,89% 117,30 119,90 118,72 119,05 120,00 257 3.165.140.200
15/6/2005 117,00 118,00 +0,10% 116,40 118,87 117,93 117,75 118,00 669 3.569.925.800
14/6/2005 116,20 117,88 +1,87% 116,10 118,50 117,15 117,50 117,88 875 8.614.152.000
13/6/2005 117,00 115,72 +0,10% 115,50 117,00 116,34 115,65 116,00 221 1.253.015.300
10/6/2005 116,00 115,60 -0,03% 115,60 117,90 117,08 115,60 116,69 256 2.514.883.000
9/6/2005 114,10 115,63 +0,99% 112,90 116,50 114,80 115,63 116,20 444 4.343.028.900
8/6/2005 117,00 114,50 +0,44% 114,10 117,00 114,79 114,50 115,00 263 1.913.597.500
7/6/2005 115,00 114,00 -2,56% 113,90 116,00 114,89 113,80 114,00 358 3.803.958.400
6/6/2005 113,00 117,00 -0,18% 113,00 117,20 116,18 116,50 117,00 392 3.614.584.900
3/6/2005 117,79 117,21 -0,25% 115,70 117,80 116,61 117,21 117,50 161 1.070.527.000
2/6/2005 117,80 117,50 +0,95% 116,30 118,50 117,51 112,20 117,50 392 2.923.663.700
1/6/2005 112,20 116,40 +3,83% 112,20 117,00 114,84 116,40 117,00 334 2.774.582.300
31/5/2005 113,90 112,11 -1,55% 112,11 114,40 113,16 112,11 113,50 422 4.180.406.100
30/5/2005 112,50 113,88 +0,03% 112,50 114,79 114,15 113,87 114,50 192 1.037.656.900
27/5/2005 112,20 113,85 +2,15% 112,20 113,85 113,05 108,00 113,85 733 3.924.263.500
25/5/2005 111,00 111,45 +0,68% 110,50 112,30 111,43 108,00 111,45 382 2.698.998.000
24/5/2005 107,50 110,70 +1,19% 107,50 111,00 110,02 110,70 112,00 266 1.973.905.600
23/5/2005 111,50 109,40 -1,88% 109,31 111,50 109,72 105,00 109,40 165 1.456.039.000
20/5/2005 111,00 111,50 +0,31% 110,80 112,00 111,40 111,30 111,50 151 1.335.729.800
19/5/2005 108,99 111,15 +1,51% 108,50 111,30 110,19 111,15 111,49 246 1.727.928.400
18/5/2005 109,60 109,50 +0,64% 108,98 110,70 109,51 109,10 109,50 371 3.688.616.400
17/5/2005 105,10 108,80 +2,84% 104,80 110,00 107,62 108,41 108,80 334 2.423.658.700
16/5/2005 105,50 105,80 +1,44% 104,30 106,20 105,26 104,55 105,80 254 1.682.073.800
13/5/2005 107,10 104,30 -2,98% 103,90 108,20 105,82 104,30 109,40 320 2.085.792.100
12/5/2005 111,40 107,50 -2,63% 107,20 111,60 109,44 107,50 112,00 325 2.418.626.400
11/5/2005 110,50 110,40 +0,27% 109,52 111,44 110,31 110,40 111,00 209 1.193.571.800
10/5/2005 112,20 110,10 -1,78% 110,10 112,70 111,61 110,10 116,50 293 2.167.558.100
9/5/2005 112,00 112,10 +0,09% 111,20 112,70 111,89 112,10 112,70 153 1.102.126.400
6/5/2005 110,00 112,00 +2,00% 110,00 113,30 112,64 112,00 113,35 208 1.495.875.300
5/5/2005 108,52 109,80 +1,57% 107,81 110,20 109,25 109,80 111,00 323 2.815.592.400
4/5/2005 109,99 108,10 +1,34% 106,80 109,99 108,01 108,10 108,68 433 3.196.041.900
3/5/2005 107,00 106,67 -0,31% 105,55 107,64 106,65 106,67 106,79 267 1.262.822.800
2/5/2005 107,39 107,00 -0,47% 104,90 108,00 106,50 106,51 107,00 295 1.531.652.500
29/4/2005 106,30 107,50 +1,90% 105,02 107,50 106,32 106,01 107,50 288 2.197.747.700
28/4/2005 107,15 105,50 -1,77% 104,07 107,15 105,26 105,50 111,10 281 2.054.729.200
27/4/2005 110,50 107,40 -3,51% 107,11 111,10 108,62 106,50 107,40 498 3.267.550.700
26/4/2005 110,51 111,31 +0,72% 109,20 111,80 111,09 111,31 111,99 329 1.659.798.500
25/4/2005 106,70 110,51 +3,76% 106,70 111,25 109,91 110,51 110,60 384 1.630.089.100
22/4/2005 110,50 106,51 -1,39% 106,51 111,30 108,80 106,50 108,60 218 1.129.406.200
20/4/2005 109,46 108,01 -1,19% 108,01 110,50 109,24 108,01 110,20 262 1.368.798.500
19/4/2005 107,00 109,31 +2,73% 107,00 109,50 108,97 109,30 109,31 129 1.158.447.700
18/4/2005 107,00 106,40 -1,02% 105,80 107,70 106,74 106,40 107,70 290 2.369.828.200
15/4/2005 107,80 107,50 -0,92% 107,01 110,00 108,31 107,50 108,10 466 4.293.574.100
14/4/2005 111,61 108,50 -2,34% 108,50 112,50 110,20 108,00 108,50 448 3.284.792.400
13/4/2005 114,01 111,10 -2,11% 111,10 114,50 112,68 111,10 113,00 826 3.902.419.900
12/4/2005 114,00 113,50 -0,87% 112,00 114,97 113,65 113,50 116,00 513 3.956.499.700
11/4/2005 114,35 114,50 0,00% 113,70 115,18 114,25 114,50 117,90 195 1.244.290.700
8/4/2005 116,20 114,50 -1,28% 114,40 116,40 115,52 114,50 114,90 230 2.110.663.600
7/4/2005 117,49 115,99 -0,01% 114,35 117,86 115,96 115,70 116,99 460 3.219.062.800
6/4/2005 117,00 116,00 -0,03% 115,10 117,00 116,07 116,00 116,40 346 3.268.589.100
5/4/2005 118,60 116,03 -1,84% 115,60 119,50 117,26 116,03 116,50 286 2.986.587.300
4/4/2005 119,50 118,20 -0,67% 117,70 121,00 119,37 118,11 118,20 420 3.237.365.600
1/4/2005 118,10 119,00 +1,28% 118,00 119,90 118,72 119,00 119,73 375 3.181.868.200
31/3/2005 115,75 117,50 +2,35% 115,20 118,04 117,22 115,00 117,50 310 2.508.636.800
30/3/2005 113,90 114,80 +2,04% 112,20 115,75 113,65 112,00 114,80 400 3.292.603.300
29/3/2005 116,01 112,50 -2,17% 112,01 117,00 114,03 112,50 113,00 381 4.378.987.500
28/3/2005 116,40 115,00 -1,20% 115,00 116,65 115,68 115,00 121,50 235 2.885.196.600
24/3/2005 117,90 116,40 +0,43% 116,18 118,00 117,01 116,40 120,00 226 2.979.094.900
23/3/2005 116,72 115,90 -1,02% 115,60 118,00 116,12 115,90 116,00 341 5.360.106.200
22/3/2005 121,00 117,10 -3,38% 117,10 121,20 119,62 117,10 120,50 289 2.135.126.700
21/3/2005 120,71 121,20 -0,25% 120,39 121,98 121,05 121,00 121,20 195 1.188.763.600
18/3/2005 122,55 121,50 -1,19% 120,00 123,40 121,70 121,10 121,50 350 3.292.190.200
17/3/2005 118,54 122,96 +1,75% 118,54 123,97 121,85 122,96 123,30 341 4.264.880.500
16/3/2005 119,00 120,85 +0,88% 116,51 121,34 119,55 120,55 120,85 386 4.863.362.500
15/3/2005 121,00 119,80 -1,96% 119,21 122,80 121,06 119,50 119,80 372 3.579.871.400
14/3/2005 122,81 122,20 -0,50% 121,75 124,00 122,66 122,20 133,50 287 2.745.165.600
11/3/2005 125,20 122,81 -1,36% 122,30 126,70 124,04 122,81 123,15 281 2.440.053.300
10/3/2005 127,00 124,50 -2,43% 124,00 129,20 125,22 124,00 124,50 248 1.993.642.900
9/3/2005 129,55 127,60 -2,26% 127,60 132,30 130,16 125,84 127,60 278 2.555.232.600
8/3/2005 130,99 130,55 -1,32% 130,10 131,20 130,75 130,55 130,65 165 2.156.134.300
7/3/2005 131,10 132,30 +0,95% 130,10 132,68 131,35 132,11 132,30 252 2.497.136.900
4/3/2005 130,00 131,05 +1,83% 129,80 132,90 131,03 131,05 132,80 226 2.082.212.900
3/3/2005 127,00 128,70 +2,39% 127,00 130,00 128,81 128,70 129,90 301 2.821.044.400
2/3/2005 121,50 125,70 +3,80% 120,50 125,98 123,58 125,70 125,80 414 3.288.475.000
1/3/2005 125,48 121,10 -4,65% 120,80 125,48 122,27 121,10 122,00 459 4.201.491.800
28/2/2005 129,20 127,00 -2,27% 124,40 129,93 127,08 126,40 127,00 545 5.617.208.500
25/2/2005 125,50 129,95 +2,59% 125,50 130,50 129,14 129,70 129,95 506 6.972.348.500
24/2/2005 123,12 126,67 +3,83% 123,12 126,67 125,14 126,67 126,70 416 3.792.021.900
23/2/2005 121,70 122,00 +1,24% 119,50 122,09 121,57 122,00 122,50 288 2.426.688.400
22/2/2005 118,00 120,50 +3,11% 116,50 121,85 120,55 119,00 120,50 698 8.560.429.700
21/2/2005 115,99 116,86 +0,65% 115,99 117,70 116,86 116,86 117,00 179 1.267.954.700
18/2/2005 115,50 116,10 +0,52% 114,65 116,35 115,69 116,10 116,99 272 3.178.127.200
17/2/2005 115,90 115,50 +0,25% 115,40 117,20 116,45 115,30 115,50 375 3.731.069.600
16/2/2005 114,48 115,21 +0,80% 113,51 115,80 114,77 115,21 115,88 1.070 6.877.542.600
15/2/2005 114,40 114,29 -0,63% 113,50 115,00 114,15 114,11 114,29 483 5.089.057.200
14/2/2005 115,50 115,02 -0,77% 115,00 116,75 115,67 115,02 115,50 327 2.387.540.600
11/2/2005 115,50 115,91 -0,22% 115,50 117,80 116,82 115,91 116,60 650 7.474.464.200
10/2/2005 117,00 116,16 -1,89% 115,50 117,50 116,39 116,16 116,30 358 3.664.117.100
9/2/2005 120,00 118,40 +6,76% 117,00 120,70 119,10 118,20 118,40 636 6.197.122.100
4/2/2005 106,00 110,90 +1,20% 105,50 112,17 109,88 110,90 111,00 590 7.518.244.300
3/2/2005 107,60 109,59 +1,57% 107,20 109,90 108,64 109,36 109,59 300 2.146.315.600
2/2/2005 106,91 107,90 +0,94% 106,91 108,35 107,72 107,90 108,18 288 1.634.136.500
1/2/2005 106,51 106,90 -0,37% 105,66 107,25 106,61 106,90 107,28 422 3.647.420.000
31/1/2005 105,01 107,30 +2,47% 104,60 107,30 105,99 105,60 107,30 321 3.013.553.300
28/1/2005 105,80 104,71 -1,50% 104,15 105,80 104,76 104,71 106,00 340 1.746.477.700
27/1/2005 105,20 106,30 -0,10% 105,00 107,00 106,05 106,30 107,10 442 2.660.967.300
26/1/2005 105,20 106,41 +1,83% 105,20 106,50 106,22 106,41 106,78 194 1.944.936.400
24/1/2005 103,21 104,50 +1,25% 102,50 105,00 104,23 104,10 104,50 221 1.371.746.800
21/1/2005 102,61 103,21 +0,59% 102,20 104,00 103,19 103,21 105,00 309 3.001.029.700
20/1/2005 103,62 102,60 -1,97% 102,32 103,80 103,11 102,60 103,00 553 4.717.307.900
19/1/2005 104,03 104,66 +0,61% 103,62 105,40 104,28 104,66 105,99 322 2.975.156.100
18/1/2005 102,30 104,03 -0,07% 102,30 104,60 103,92 104,03 104,19 470 4.478.195.400
17/1/2005 104,75 104,10 -1,06% 103,90 105,50 104,64 104,10 104,80 160 1.821.934.700
14/1/2005 103,50 105,22 +0,50% 103,50 105,70 105,01 105,22 105,50 474 4.941.899.200
13/1/2005 103,80 104,70 +1,57% 102,74 104,81 103,69 102,10 105,00 697 5.826.606.400
12/1/2005 103,50 103,08 -0,26% 101,10 103,80 102,63 102,45 103,08 222 1.544.663.800
11/1/2005 102,50 103,35 +0,63% 102,00 104,20 103,16 103,35 103,55 245 1.441.145.300
10/1/2005 103,28 102,70 -0,34% 101,80 104,50 103,36 102,00 102,70 577 4.727.725.500
7/1/2005 104,00 103,05 +0,44% 101,50 104,00 102,84 102,30 103,05 294 1.833.738.100
6/1/2005 101,80 102,60 +0,98% 100,91 102,60 101,97 102,20 102,60 472 3.440.552.600
5/1/2005 102,30 101,60 -0,65% 100,60 102,89 101,81 101,30 101,60 377 2.948.603.900
4/1/2005 103,16 102,26 -0,23% 101,91 104,30 103,17 102,26 103,57 384 3.884.411.300
3/1/2005 107,02 102,50 -3,76% 102,50 107,15 104,73 102,50 106,00 264 2.021.349.900
30/12/2004 107,60 106,50 -1,11% 106,47 107,60 106,86 106,50 106,89 241 1.258.824.000
29/12/2004 106,65 107,70 +0,89% 106,60 107,85 107,59 107,70 107,80 157 3.470.999.300
28/12/2004 106,00 106,75 +0,71% 106,00 106,75 106,28 106,10 106,75 175 1.212.712.600
27/12/2004 106,00 106,00 -0,28% 105,80 107,00 106,23 105,85 106,00 268 5.168.483.200
23/12/2004 104,30 106,30 +1,33% 103,80 106,40 105,51 105,00 106,30 444 5.654.640.100
22/12/2004 106,20 104,90 -1,04% 104,31 106,30 105,11 104,90 105,80 348 3.046.516.900
21/12/2004 102,70 106,00 +2,61% 102,70 106,00 104,64 104,00 106,00 343 2.349.341.000
20/12/2004 102,62 103,30 +0,86% 102,20 104,00 103,24 102,10 103,30 365 2.736.089.900
17/12/2004 103,11 102,42 -1,52% 102,10 104,40 102,89 102,42 104,70 387 2.293.490.100
16/12/2004 102,39 104,00 +1,56% 102,00 104,04 103,38 103,70 104,00 357 3.831.416.800
15/12/2004 102,49 102,40 +0,89% 100,30 102,49 101,58 101,67 102,40 1.439 5.334.415.800
14/12/2004 101,10 101,50 +1,05% 100,70 101,59 101,21 99,00 101,50 298 1.501.973.000
13/12/2004 100,21 100,45 +0,24% 100,10 100,80 100,47 100,35 100,45 195 1.558.387.700
10/12/2004 99,20 100,21 +1,22% 98,81 101,15 99,94 100,20 100,60 233 1.192.334.800
9/12/2004 101,01 99,00 -1,99% 98,51 101,30 99,63 99,00 99,20 367 2.671.230.400
8/12/2004 100,99 101,01 -0,48% 100,10 101,30 100,78 101,01 101,50 366 2.409.810.100
7/12/2004 103,29 101,50 -2,12% 100,81 104,00 102,08 101,00 101,50 327 3.003.388.700
6/12/2004 102,40 103,70 +1,38% 102,15 104,00 103,53 102,29 103,70 262 3.086.291.200
3/12/2004 103,00 102,29 -0,30% 101,10 103,00 102,09 101,80 102,29 303 2.495.165.100
2/12/2004 105,20 102,60 -2,47% 101,70 105,20 102,97 102,21 102,80 269 2.238.567.200
1/12/2004 102,71 105,20 +2,99% 102,50 106,50 104,89 102,50 105,20 506 7.364.372.000
30/11/2004 100,20 102,15 +1,39% 100,20 102,15 101,44 101,70 102,15 545 5.541.732.900
29/11/2004 101,25 100,75 -0,93% 100,20 101,51 100,53 100,75 100,80 389 5.504.323.000
26/11/2004 102,20 101,70 -1,21% 99,00 102,50 101,26 101,49 101,70 328 2.909.417.900
25/11/2004 101,90 102,95 +4,52% 101,10 103,00 101,87 102,50 102,95 238 1.294.812.100
24/11/2004 98,50 98,50 -0,01% 97,00 99,40 98,48 98,00 98,50 470 3.127.817.200
23/11/2004 100,00 98,51 -1,39% 98,44 100,60 99,15 98,51 99,20 318 2.104.924.100
22/11/2004 99,40 99,90 +0,50% 98,89 100,00 99,66 99,50 99,90 385 2.182.564.400
19/11/2004 100,00 99,40 +0,15% 98,22 100,25 99,01 98,85 99,40 377 2.950.658.500
18/11/2004 100,01 99,25 -0,70% 98,53 100,07 99,25 98,76 99,25 498 4.265.152.500
17/11/2004 100,00 99,95 +0,30% 99,40 100,80 100,13 99,80 99,95 489 3.422.457.900
16/11/2004 103,00 99,65 -4,49% 99,48 103,00 100,59 99,50 99,74 377 3.225.962.300
12/11/2004 103,50 104,33 +0,80% 103,50 105,00 104,42 103,70 104,33 217 1.641.509.800
11/11/2004 102,81 103,50 +0,10% 102,70 103,50 103,18 103,30 103,50 181 1.276.364.900
10/11/2004 103,50 103,40 +0,68% 102,20 103,70 102,98 103,40 103,60 313 3.550.843.600
9/11/2004 103,70 102,70 -0,87% 101,99 103,70 102,51 102,70 103,00 241 2.294.287.200
8/11/2004 105,00 103,60 -1,05% 102,01 105,00 103,45 102,01 103,60 255 2.119.841.800
5/11/2004 102,65 104,70 +1,88% 102,65 104,70 104,05 104,10 104,70 381 2.770.051.000
4/11/2004 102,60 102,77 +0,77% 102,20 103,10 102,77 102,65 102,77 169 1.769.711.800
3/11/2004 102,75 101,98 +0,08% 101,60 103,45 102,40 101,76 101,98 323 2.374.744.800
1/11/2004 102,40 101,90 -0,59% 101,70 102,50 102,08 101,70 101,90 161 1.098.468.200
29/10/2004 101,30 102,50 +0,83% 100,00 102,50 101,40 101,85 102,50 253 3.878.855.100
28/10/2004 101,30 101,66 -1,07% 100,81 102,00 101,41 101,00 101,67 165 958.250.100
27/10/2004 102,35 102,76 +0,30% 102,17 103,70 102,70 102,12 102,76 291 2.982.649.300
26/10/2004 102,15 102,45 -0,05% 100,50 102,45 101,83 102,00 102,45 267 2.325.803.000
25/10/2004 102,15 102,50 -0,48% 101,60 102,99 102,40 102,05 102,50 256 1.994.836.500
22/10/2004 102,85 102,99 +0,48% 102,02 103,70 102,88 102,99 103,00 360 2.370.450.400
21/10/2004 100,00 102,50 +2,35% 100,00 102,85 101,93 102,00 102,50 500 5.400.737.300
20/10/2004 99,82 100,15 -0,35% 98,60 101,30 100,12 100,00 100,15 710 5.533.944.600
19/10/2004 103,40 100,50 -2,22% 100,32 103,40 102,11 100,25 100,50 481 3.880.318.800
18/10/2004 101,00 102,78 +1,76% 100,81 102,78 101,89 102,31 102,78 376 3.250.580.400
15/10/2004 99,22 101,00 +2,02% 99,22 101,00 99,90 100,50 101,00 264 1.519.654.000
14/10/2004 99,25 99,00 -0,62% 96,10 100,00 98,80 98,00 99,00 517 4.288.207.400
13/10/2004 104,80 99,62 -5,57% 98,00 104,80 99,40 99,62 99,85 1.375 6.562.888.400
11/10/2004 107,00 105,50 -0,94% 104,31 107,00 105,17 102,98 105,50 152 800.411.400
8/10/2004 107,70 106,50 -0,75% 106,00 108,27 106,78 106,50 107,00 353 3.008.122.600
7/10/2004 106,90 107,30 +0,37% 106,10 107,40 107,04 107,15 107,30 301 2.027.775.400
6/10/2004 105,70 106,90 +0,46% 105,50 107,99 106,57 106,90 106,99 388 2.772.970.400
5/10/2004 104,20 106,41 +1,63% 104,00 106,41 104,63 106,41 106,99 376 2.799.960.200
4/10/2004 107,99 104,70 +0,10% 104,20 107,99 104,96 104,30 104,70 228 1.919.781.600
1/10/2004 101,98 104,60 +0,87% 101,49 104,95 104,20 104,30 104,60 350 2.958.242.900
30/9/2004 104,03 103,70 +0,05% 103,44 104,40 103,74 103,21 103,70 206 1.924.522.000
29/9/2004 104,00 103,65 -0,35% 103,10 104,10 103,60 103,65 103,90 216 1.548.864.000
28/9/2004 103,30 104,01 +0,59% 102,70 104,01 103,20 104,01 104,80 348 2.286.972.300
27/9/2004 102,30 103,40 +1,08% 102,30 104,00 103,28 103,30 103,40 187 1.379.948.900
24/9/2004 101,15 102,30 +1,00% 101,15 103,00 102,18 102,30 102,70 238 1.720.800.300
23/9/2004 99,10 101,29 +2,99% 98,45 101,29 100,10 99,79 101,29 379 2.186.221.100
22/9/2004 100,00 98,35 -0,86% 97,51 101,00 99,58 97,50 98,35 324 1.718.886.100
21/9/2004 98,00 99,20 +1,52% 97,27 100,00 98,93 99,20 99,98 305 1.639.324.900
20/9/2004 98,50 97,71 +0,58% 97,70 98,68 98,25 97,71 97,89 304 1.787.252.300
17/9/2004 96,00 97,15 +1,21% 95,70 97,20 96,10 97,05 97,15 238 2.104.319.100
16/9/2004 96,00 95,99 +0,94% 94,80 96,00 95,30 95,70 95,99 328 1.815.547.900
15/9/2004 95,60 95,10 -0,73% 94,80 96,10 95,55 95,10 95,89 331 2.307.683.300
14/9/2004 94,30 95,80 +1,80% 94,20 96,33 95,41 95,60 95,80 370 2.180.335.000
13/9/2004 93,70 94,11 +0,54% 93,70 94,35 94,14 94,11 94,40 317 1.587.235.800
10/9/2004 93,70 93,60 -0,95% 93,20 94,30 93,78 92,80 93,60 353 1.855.083.000
9/9/2004 93,00 94,50 +1,50% 92,71 94,79 93,55 94,40 94,50 451 3.590.618.800
8/9/2004 92,59 93,10 +0,55% 92,59 93,94 93,28 93,10 93,20 418 2.069.910.500
6/9/2004 91,39 92,59 +1,19% 91,00 92,59 91,55 86,62 92,60 45 100.712.300
3/9/2004 92,00 91,50 -1,19% 91,50 92,57 92,08 91,50 92,60 353 1.942.129.400
2/9/2004 90,00 92,60 +1,76% 89,95 92,60 91,89 92,50 92,65 358 2.203.738.100
1/9/2004 90,10 91,00 +0,66% 90,00 91,60 90,97 90,77 91,00 335 1.690.349.400
31/8/2004 90,80 90,40 -0,11% 89,00 90,80 90,22 89,51 90,50 301 2.195.893.300
30/8/2004 89,91 90,50 -0,22% 88,70 90,50 89,74 89,30 90,70 330 1.523.834.600
27/8/2004 90,31 90,70 +0,78% 89,91 90,70 90,43 87,51 90,70 320 2.321.418.600
26/8/2004 91,20 90,00 -2,59% 90,00 91,70 90,69 90,00 90,10 442 2.667.422.200
25/8/2004 93,50 92,39 +0,64% 91,50 93,50 91,97 92,16 92,39 552 4.965.001.100
24/8/2004 93,10 91,80 -0,76% 91,20 93,50 92,23 91,80 91,90 578 4.328.424.900
23/8/2004 93,97 92,50 -1,18% 92,41 94,29 92,80 92,01 92,50 616 3.687.012.200
20/8/2004 90,70 93,60 +3,20% 90,70 93,97 92,79 90,00 93,60 580 3.747.938.500
19/8/2004 90,50 90,70 +0,78% 90,40 92,16 91,20 90,20 90,70 465 2.071.231.000
18/8/2004 89,50 90,00 +0,56% 89,00 90,50 89,86 89,50 90,00 736 3.070.586.500
17/8/2004 88,80 89,50 +0,34% 88,80 89,70 89,38 89,50 89,70 270 1.638.387.900
16/8/2004 87,35 89,20 +2,12% 87,00 89,30 88,80 89,01 89,20 394 2.298.170.400
13/8/2004 88,99 87,35 -0,85% 86,01 88,99 88,47 87,35 87,80 373 23.022.068.900
12/8/2004 87,50 88,10 +0,46% 87,50 89,00 88,49 88,10 88,50 305 3.449.663.200
11/8/2004 87,50 87,70 -0,57% 87,30 89,99 88,27 87,70 88,60 720 5.755.244.200
10/8/2004 87,98 88,20 +0,80% 87,40 88,50 88,09 88,20 88,49 387 1.887.827.400
9/8/2004 86,30 87,50 +0,81% 86,20 87,60 87,09 87,50 87,60 371 2.322.018.200
6/8/2004 85,60 86,80 +0,94% 84,80 86,99 86,17 86,80 87,49 333 2.586.905.900
5/8/2004 86,00 85,99 -0,37% 84,50 87,50 86,01 84,90 85,99 496 3.188.524.200
4/8/2004 85,30 86,31 +1,18% 83,70 86,70 86,05 86,31 86,50 592 4.544.691.400
3/8/2004 85,70 85,30 -0,06% 84,91 86,15 85,56 85,10 85,30 383 3.034.026.100
2/8/2004 85,43 85,35 -0,41% 84,80 86,00 85,34 85,35 85,65 365 2.750.641.600
30/7/2004 85,40 85,70 -0,75% 85,40 87,40 86,45 85,60 85,70 460 3.767.568.000
29/7/2004 85,50 86,35 +1,23% 85,40 86,50 86,07 86,35 86,49 552 3.072.996.700
28/7/2004 84,31 85,30 +1,17% 84,25 85,91 85,01 85,30 85,70 478 2.903.228.000
27/7/2004 82,26 84,31 +2,82% 82,17 84,31 83,33 84,31 84,40 384 2.271.037.100
26/7/2004 83,70 82,00 -0,79% 81,68 83,97 82,39 81,95 82,00 424 2.759.249.800
23/7/2004 82,52 82,65 +0,29% 82,50 83,70 83,00 82,41 82,65 541 4.282.307.700
22/7/2004 85,00 82,41 -3,16% 82,41 85,40 83,29 82,41 85,00 470 5.042.511.400
21/7/2004 86,20 85,10 -0,23% 85,10 86,40 85,67 85,10 86,00 487 3.288.394.900
20/7/2004 86,30 85,30 -0,70% 85,30 86,50 85,54 85,30 85,50 353 2.288.441.700
19/7/2004 86,50 85,90 -1,49% 85,65 87,99 86,46 85,90 86,40 267 2.164.269.700
16/7/2004 86,51 87,20 +1,41% 86,51 87,99 87,21 87,20 87,50 400 3.833.627.700
15/7/2004 83,88 85,99 +4,36% 83,40 86,30 85,40 85,60 85,99 499 3.854.140.000
14/7/2004 82,01 82,40 -0,48% 81,90 83,30 82,60 82,40 83,00 391 4.190.394.200
13/7/2004 83,20 82,80 +0,49% 82,10 83,55 82,76 82,80 83,00 510 3.364.231.400
12/7/2004 82,50 82,40 +0,49% 81,80 83,20 82,52 82,40 83,00 553 4.550.306.800
8/7/2004 82,30 82,00 -0,61% 81,51 83,30 82,38 81,50 82,00 423 2.973.327.000
7/7/2004 84,00 82,50 -0,60% 82,50 85,00 83,01 82,20 82,50 536 3.869.409.900
6/7/2004 84,42 83,00 -1,66% 83,00 85,70 83,79 82,50 83,00 343 2.555.424.600
5/7/2004 84,80 84,40 -0,59% 84,40 85,45 84,69 84,40 84,50 214 1.519.495.400
2/7/2004 85,51 84,90 -0,47% 84,90 86,30 85,48 84,80 84,90 476 2.807.369.100
1/7/2004 85,01 85,30 -0,47% 84,21 86,55 85,80 85,30 86,10 451 2.996.358.000
30/6/2004 85,40 85,70 +0,23% 84,00 86,65 85,64 85,70 86,10 394 2.952.128.900
29/6/2004 84,01 85,50 +1,39% 84,01 86,19 85,20 85,50 85,79 327 2.398.491.000
28/6/2004 86,00 84,33 -1,38% 84,33 86,20 84,97 84,33 84,97 330 2.403.821.400
25/6/2004 86,70 85,51 -1,71% 85,22 87,39 86,29 85,51 86,19 373 2.829.546.400
24/6/2004 87,40 87,00 -0,46% 86,70 88,19 87,50 87,00 88,71 685 3.326.966.900
23/6/2004 84,30 87,40 +4,92% 84,20 87,40 86,52 87,40 87,50 481 5.727.883.200
22/6/2004 83,50 83,30 -0,22% 82,50 84,30 83,46 83,30 83,70 302 1.644.286.100
21/6/2004 84,10 83,48 -0,97% 82,81 84,40 83,83 83,48 83,59 386 2.360.916.100
18/6/2004 84,00 84,30 -0,47% 83,71 85,22 84,48 84,00 84,30 249 1.279.890.500
17/6/2004 84,99 84,70 +0,02% 83,43 85,22 84,50 84,70 85,10 490 2.674.719.000
16/6/2004 85,01 84,68 +0,45% 83,49 87,00 84,58 84,51 84,68 845 2.901.117.900
15/6/2004 82,31 84,30 +4,06% 82,31 85,01 84,46 84,00 84,30 891 5.164.983.000
14/6/2004 80,40 81,01 +0,76% 78,62 81,19 80,23 81,01 81,19 522 3.553.622.200
11/6/2004 80,20 80,40 0,00% 80,20 81,90 80,61 80,21 80,40 95 440.131.800
9/6/2004 82,00 80,40 -1,95% 80,15 82,20 80,87 80,40 81,00 495 4.263.138.400
8/6/2004 84,00 82,00 -1,93% 82,00 84,20 83,01 82,00 84,98 374 1.918.581.400
7/6/2004 82,10 83,61 +2,59% 81,71 83,98 83,35 83,61 83,87 325 1.831.204.400
4/6/2004 82,60 81,50 -0,61% 81,41 83,00 81,86 81,50 81,60 287 1.792.900.300
3/6/2004 82,50 82,00 -0,62% 81,01 82,80 81,90 81,50 82,00 334 2.038.516.800
2/6/2004 83,25 82,51 -0,59% 82,23 85,20 83,55 82,51 82,80 519 4.817.173.900
1/6/2004 80,50 83,00 +3,12% 80,50 83,00 82,51 83,00 83,90 407 2.840.988.100
31/5/2004 81,00 80,49 +0,49% 79,00 81,30 80,64 80,32 80,49 243 1.812.992.800
28/5/2004 83,00 80,10 -2,20% 80,05 83,40 80,83 80,10 80,80 471 4.916.392.900
27/5/2004 80,81 81,90 +1,60% 80,81 82,30 81,73 81,50 82,20 397 2.251.022.200
26/5/2004 81,00 80,61 -0,48% 80,00 82,15 81,35 80,61 80,78 607 4.632.504.300
25/5/2004 83,33 81,00 -1,60% 80,87 83,33 81,55 81,00 82,00 496 3.554.931.600
24/5/2004 78,82 82,32 +7,54% 78,00 82,40 81,03 82,32 82,49 577 4.458.429.300
21/5/2004 79,50 76,55 -3,47% 76,55 79,50 77,56 76,55 80,30 550 4.243.832.800
20/5/2004 80,00 79,30 -0,88% 78,60 81,39 79,71 78,10 79,30 491 2.503.207.400
19/5/2004 81,90 80,00 -0,12% 80,00 82,00 80,70 80,00 80,90 560 3.610.806.600
18/5/2004 81,00 80,10 +0,38% 79,52 83,20 80,78 80,10 81,00 562 3.396.236.000
17/5/2004 80,01 79,80 -2,84% 79,80 83,00 81,04 79,80 80,95 467 2.499.438.800
14/5/2004 86,80 82,13 -4,95% 82,13 88,40 84,96 82,13 82,30 591 4.407.928.900
13/5/2004 84,30 86,41 +1,06% 83,40 86,80 85,94 86,30 86,41 485 4.060.865.400
12/5/2004 85,70 85,50 -0,12% 84,40 86,55 85,38 85,00 85,50 480 3.041.547.700
11/5/2004 81,50 85,60 +7,59% 80,75 85,70 83,13 85,20 85,60 550 4.096.004.400
10/5/2004 80,98 79,56 -3,85% 79,20 81,70 80,13 79,56 79,80 686 4.927.538.300
7/5/2004 84,80 82,75 -3,55% 81,52 85,99 84,46 82,75 83,00 543 4.396.155.400
6/5/2004 90,60 85,80 -6,43% 85,80 91,13 88,10 85,80 86,98 494 3.604.529.300
5/5/2004 89,96 91,70 +3,27% 89,00 91,98 90,86 91,20 91,70 554 5.089.271.100
4/5/2004 86,49 88,80 +2,66% 86,49 89,96 88,58 88,80 91,00 725 7.277.286.300
3/5/2004 84,50 86,50 +2,37% 83,00 86,50 85,11 86,10 86,50 667 4.285.705.300
30/4/2004 86,30 84,50 -0,59% 83,10 86,30 84,50 84,00 84,50 712 4.990.134.300
29/4/2004 89,95 85,00 -5,03% 83,92 90,50 86,07 85,00 92,60 718 4.877.713.800
28/4/2004 91,50 89,50 -2,40% 89,40 92,60 90,55 89,50 90,99 521 4.016.002.300
27/4/2004 91,10 91,70 +0,99% 91,10 93,49 92,67 91,70 92,60 357 1.878.589.400
26/4/2004 93,00 90,80 -1,84% 90,00 94,15 91,83 90,80 98,00 333 2.668.844.900
23/4/2004 92,50 92,50 +0,19% 92,00 94,00 92,99 92,50 94,00 268 1.443.283.500
22/4/2004 91,80 92,32 +0,56% 90,71 93,20 92,18 92,32 93,00 616 5.748.942.700
20/4/2004 94,61 91,81 -2,97% 91,81 95,20 94,13 91,81 92,70 458 4.437.296.100
19/4/2004 96,00 94,62 -0,61% 94,21 96,00 94,89 94,62 95,40 390 3.840.565.700
16/4/2004 95,50 95,20 -0,83% 95,20 97,40 96,29 95,20 96,09 349 2.280.988.700
15/4/2004 97,00 96,00 -1,59% 95,70 97,70 96,52 96,00 96,69 443 3.190.166.000
14/4/2004 99,50 97,55 -1,96% 97,10 101,00 98,13 97,55 98,00 500 3.306.296.200
13/4/2004 101,50 99,50 -1,78% 99,50 102,80 101,46 99,10 99,50 491 5.878.020.100
12/4/2004 98,60 101,30 +2,79% 98,60 101,95 100,92 101,10 101,30 401 3.794.961.300
8/4/2004 96,80 98,55 +1,60% 96,80 99,50 98,47 98,55 99,48 333 3.950.816.300
7/4/2004 95,50 97,00 -0,11% 95,00 97,49 96,78 97,00 97,50 299 2.486.387.600
6/4/2004 96,50 97,11 +0,63% 95,80 97,90 97,29 97,11 98,00 204 1.457.479.900
5/4/2004 97,40 96,50 -1,03% 96,50 98,00 97,37 96,50 97,30 388 3.258.120.400
2/4/2004 96,30 97,50 +1,25% 96,10 98,50 97,46 97,50 98,49 430 3.213.482.400
1/4/2004 96,99 96,30 -0,87% 96,11 98,90 97,74 96,30 97,35 514 5.417.875.600
31/3/2004 93,10 97,15 +3,79% 93,10 97,26 96,08 96,82 97,15 465 5.495.148.200
30/3/2004 92,00 93,60 +1,13% 90,80 95,00 93,30 93,51 93,60 467 3.717.112.400
29/3/2004 93,50 92,55 -0,27% 92,32 94,40 93,35 92,55 93,50 301 1.643.059.900
26/3/2004 92,52 92,80 +0,32% 92,52 94,10 93,43 92,80 95,00 344 2.545.195.000
25/3/2004 92,10 92,50 -0,43% 92,00 93,59 92,80 92,21 92,50 258 2.178.135.200
24/3/2004 92,61 92,90 +0,54% 92,21 94,88 93,30 92,00 92,90 357 3.645.384.700
23/3/2004 93,40 92,40 -1,07% 92,40 95,41 93,95 92,00 92,40 363 3.524.360.300
22/3/2004 92,70 93,40 -1,37% 92,01 94,11 93,46 93,40 93,99 356 2.598.282.200
19/3/2004 98,00 94,70 -2,57% 94,23 98,30 96,05 94,50 94,70 687 6.320.656.800
18/3/2004 93,60 97,20 +3,81% 92,81 99,00 96,51 94,10 97,20 535 4.238.895.700
17/3/2004 91,01 93,63 +3,16% 90,90 93,80 93,27 93,63 94,55 319 2.126.654.300
16/3/2004 91,21 90,76 -0,49% 90,06 93,01 91,75 90,76 91,99 265 1.415.833.200
15/3/2004 92,50 91,21 -2,14% 91,02 92,81 91,97 91,21 92,50 195 1.019.084.100
12/3/2004 91,01 93,20 +3,56% 91,01 94,30 93,46 92,10 93,20 274 2.135.737.300
11/3/2004 91,81 90,00 -3,02% 90,00 93,35 91,84 90,00 91,50 392 2.335.462.700
10/3/2004 95,11 92,80 -3,83% 92,80 97,30 95,55 92,80 97,29 439 3.270.960.500
9/3/2004 94,80 96,50 +1,85% 94,60 97,60 96,32 96,50 97,00 346 2.860.907.300
8/3/2004 95,00 94,75 +0,69% 94,70 96,40 95,47 94,50 94,75 151 963.391.800
5/3/2004 95,00 94,10 -0,26% 94,10 95,81 94,65 94,01 94,50 265 2.048.403.900
4/3/2004 95,50 94,35 -2,23% 94,01 96,90 96,01 94,00 94,35 206 1.114.819.000
3/3/2004 96,39 96,50 +1,63% 95,55 97,00 96,25 96,50 96,70 384 2.953.197.400
2/3/2004 92,02 94,95 +0,15% 91,80 96,88 95,10 94,95 95,49 536 4.741.136.400
1/3/2004 91,20 94,81 +4,99% 91,20 95,60 94,34 92,20 94,81 337 2.167.048.500
27/2/2004 90,00 90,30 +1,29% 89,13 90,76 90,26 90,30 92,79 252 2.624.765.900
26/2/2004 90,61 89,15 -1,61% 89,12 90,79 90,21 89,13 90,00 166 917.445.500
25/2/2004 90,77 90,61 +1,81% 89,11 91,10 90,67 90,61 91,20 164 663.710.400
20/2/2004 85,22 89,00 -0,28% 84,50 89,74 88,12 88,01 89,00 467 4.039.549.600
19/2/2004 91,60 89,25 -2,88% 88,90 91,60 89,69 89,25 89,60 333 2.324.819.800
18/2/2004 94,00 91,90 -1,70% 91,00 95,00 92,75 91,90 92,10 637 3.502.426.400
17/2/2004 92,90 93,49 +0,64% 92,00 94,00 92,99 93,20 93,49 450 3.058.710.100
16/2/2004 93,50 92,90 -1,47% 91,90 93,50 92,69 92,90 93,50 257 1.886.341.800
13/2/2004 95,70 94,29 -1,07% 93,00 97,00 95,16 94,01 94,29 454 4.384.205.300
12/2/2004 95,25 95,31 +0,43% 93,58 95,98 94,92 95,31 95,70 350 4.078.961.300
11/2/2004 92,05 94,90 +3,72% 92,00 95,25 94,02 94,77 94,90 369 2.209.662.800
10/2/2004 88,31 91,50 +2,12% 88,30 91,77 90,80 91,50 92,00 301 1.787.098.600
9/2/2004 89,30 89,60 +1,36% 88,99 91,49 89,55 84,00 89,60 330 4.705.174.300
6/2/2004 85,00 88,40 +4,00% 83,20 88,79 86,50 88,40 89,00 336 2.176.511.100
5/2/2004 86,74 85,00 -2,01% 84,50 87,99 86,03 85,00 87,00 350 3.134.949.800
4/2/2004 88,60 86,74 -1,43% 85,95 88,80 87,26 86,74 86,80 315 1.506.167.600
3/2/2004 87,11 88,00 +2,33% 86,70 88,21 87,46 87,55 88,00 390 2.343.146.000
2/2/2004 86,00 86,00 +1,18% 83,10 86,00 85,23 86,00 86,50 455 4.800.890.000
30/1/2004 88,80 85,00 -4,28% 84,51 89,20 86,80 84,60 85,00 463 2.726.343.900
29/1/2004 94,49 88,80 -5,43% 88,39 94,49 89,78 88,80 90,00 500 3.612.735.800
28/1/2004 92,01 93,90 0,00% 92,01 95,70 94,84 80,10 93,90 260 1.140.820.400
27/1/2004 94,60 93,90 -0,74% 92,50 95,31 93,62 93,90 94,30 232 1.210.577.000
26/1/2004 94,10 94,60 +1,72% 93,30 95,31 94,36 94,60 95,00 201 1.158.832.600
23/1/2004 92,00 93,00 0,00% 91,80 93,90 93,03 93,00 94,10 298 1.809.477.100
22/1/2004 92,50 93,00 -1,74% 92,10 94,65 93,38 92,80 93,00 348 3.116.114.100
21/1/2004 95,50 94,65 -1,66% 93,50 96,10 95,07 94,65 95,20 408 3.059.441.800
20/1/2004 93,30 96,25 +3,38% 93,00 96,85 95,54 96,25 96,60 340 2.492.765.600
19/1/2004 92,90 93,10 +2,31% 91,10 93,10 92,36 92,82 93,10 186 672.420.700
16/1/2004 90,50 91,00 +0,75% 88,00 91,40 89,76 89,45 91,00 317 2.096.067.100
15/1/2004 90,61 90,32 -1,95% 90,20 91,79 90,89 90,32 92,00 311 1.661.506.100
14/1/2004 95,01 92,12 -3,03% 89,00 95,11 92,49 92,12 92,69 417 2.853.608.800
13/1/2004 94,90 95,00 +0,22% 94,00 96,00 95,36 95,00 95,19 298 3.817.294.600
12/1/2004 94,80 94,79 +1,82% 93,00 95,00 93,81 93,30 94,79 276 2.043.285.300
9/1/2004 94,10 93,10 -0,75% 92,50 95,49 93,48 93,00 93,10 350 2.335.205.300
8/1/2004 96,00 93,80 -0,74% 92,00 96,50 93,95 93,50 94,00 368 2.851.527.100
7/1/2004 96,00 94,50 -2,17% 94,50 101,78 97,67 94,50 94,69 592 4.921.574.800
6/1/2004 92,00 96,60 +5,00% 91,01 96,67 94,64 96,00 96,60 559 6.012.229.800
5/1/2004 87,80 92,00 +5,38% 87,40 92,40 90,45 92,00 92,50 415 4.560.571.200
2/1/2004 83,50 87,30 +3,80% 83,00 88,50 85,87 87,30 87,50 427 4.019.662.700
30/12/2003 83,50 84,10 +1,08% 83,50 84,70 84,24 83,00 84,10 361 3.069.131.600
29/12/2003 81,80 83,20 +2,70% 81,60 83,35 82,61 81,50 83,20 259 2.352.762.700
26/12/2003 82,00 81,01 -1,51% 80,60 82,55 80,84 81,01 81,40 215 3.103.767.900
23/12/2003 85,00 82,25 -2,66% 82,09 85,50 83,63 82,25 82,90 262 2.311.678.200
22/12/2003 82,50 84,50 +2,42% 82,40 84,60 83,90 84,60 84,80 310 2.246.120.100
19/12/2003 82,50 82,50 0,00% 82,29 83,30 82,81 82,50 82,70 162 934.975.000
18/12/2003 80,60 82,50 +2,60% 80,10 82,50 81,35 82,05 82,50 297 2.323.429.000
17/12/2003 78,80 80,41 +2,50% 78,80 81,59 80,37 80,40 80,60 536 3.774.266.800
16/12/2003 78,29 78,45 +1,10% 76,00 79,46 78,48 78,45 79,40 242 1.837.616.300
15/12/2003 80,00 77,60 -1,65% 77,50 80,00 78,76 77,60 79,40 267 1.767.596.900
12/12/2003 79,80 78,90 -1,13% 78,50 80,50 79,71 78,90 79,40 263 1.914.656.300
11/12/2003 77,90 79,80 +2,39% 77,90 80,40 79,57 79,61 79,80 419 2.601.232.800
10/12/2003 78,00 77,94 -0,33% 77,51 79,00 78,56 77,65 77,94 467 3.468.516.100
9/12/2003 74,35 78,20 +5,46% 74,35 79,00 77,39 76,00 78,20 501 4.892.779.600
8/12/2003 74,20 74,15 +0,05% 73,53 74,50 74,14 74,00 74,15 232 1.792.224.100
5/12/2003 73,70 74,11 +0,56% 73,30 74,50 74,21 74,11 74,49 237 1.308.443.200
4/12/2003 73,41 73,70 +0,40% 72,90 73,95 73,25 73,70 73,94 331 2.876.807.300
3/12/2003 73,40 73,41 -0,53% 73,10 73,90 73,48 73,41 73,70 285 2.075.155.500
2/12/2003 73,00 73,80 +1,10% 72,80 74,00 73,61 73,40 73,99 359 3.170.796.000
1/12/2003 71,20 73,00 +2,53% 71,20 73,00 72,29 72,81 73,00 282 1.875.370.300
28/11/2003 71,06 71,20 +0,28% 70,50 71,20 70,87 70,75 71,20 197 1.038.251.700
27/11/2003 70,28 71,00 +0,71% 70,28 71,00 70,93 70,30 71,00 171 2.106.190.100
26/11/2003 72,00 70,50 -4,54% 70,50 72,00 70,80 70,30 70,50 290 3.620.952.600
25/11/2003 73,60 73,85 +0,61% 73,50 73,90 73,77 73,50 73,85 264 1.998.620.500
24/11/2003 73,70 73,40 +0,96% 72,99 73,95 73,44 73,31 73,40 304 2.582.266.000
21/11/2003 72,30 72,70 -0,27% 72,30 73,30 72,84 72,70 72,90 229 2.864.420.600
20/11/2003 73,95 72,90 -0,12% 72,61 73,95 72,95 72,70 73,05 149 711.275.700
19/11/2003 72,00 72,99 +1,02% 71,60 73,00 72,41 72,50 72,99 304 1.433.420.500
18/11/2003 72,00 72,25 +1,05% 71,40 72,40 71,86 72,25 72,39 205 1.181.441.400
17/11/2003 72,08 71,50 -1,79% 71,00 72,20 71,57 71,20 71,69 278 2.094.293.200
14/11/2003 72,65 72,80 +1,82% 71,80 73,15 72,61 72,80 73,15 354 3.107.900.600
13/11/2003 70,50 71,50 +1,42% 70,00 71,50 70,95 71,21 71,50 308 1.969.048.500
12/11/2003 69,50 70,50 +1,44% 69,50 70,99 70,23 70,50 70,60 409 5.102.354.700
11/11/2003 68,01 69,50 +0,29% 68,01 70,00 69,49 69,50 69,69 213 1.366.980.100
10/11/2003 69,28 69,30 -0,77% 68,60 69,30 69,00 69,10 69,30 158 624.458.800
7/11/2003 69,75 69,84 +0,56% 69,16 70,00 69,85 69,84 69,90 271 1.902.733.700
6/11/2003 67,50 69,45 +2,97% 67,50 69,90 68,81 69,45 69,90 271 1.680.633.300
5/11/2003 68,60 67,45 -1,53% 67,01 68,60 67,41 67,20 67,45 217 1.423.026.500
4/11/2003 68,35 68,50 -0,57% 68,27 69,90 69,45 68,20 68,50 272 2.047.534.800
3/11/2003 67,30 68,89 +2,51% 67,30 68,89 67,98 68,00 68,89 297 3.030.833.300
31/10/2003 68,00 67,20 -1,18% 67,10 68,10 67,38 67,20 67,99 279 1.769.627.300
30/10/2003 68,50 68,00 -0,77% 67,07 68,90 68,09 68,00 68,20 272 1.570.931.200
29/10/2003 69,70 68,53 -0,97% 68,53 70,10 69,62 68,53 70,00 312 2.600.407.500
28/10/2003 68,04 69,20 +1,50% 67,90 69,38 68,52 69,20 69,45 190 3.084.873.300
27/10/2003 68,60 68,18 +0,12% 67,85 68,80 68,24 68,10 68,18 258 2.250.603.300
24/10/2003 67,00 68,10 +1,19% 66,60 68,80 67,97 68,10 68,20 231 1.026.161.400
23/10/2003 67,50 67,30 -1,32% 66,60 67,80 67,19 67,01 67,30 297 1.753.107.300
22/10/2003 69,55 68,20 -2,01% 68,20 69,55 68,71 68,20 70,49 241 1.387.432.300
21/10/2003 70,01 69,60 -0,50% 69,55 70,50 70,06 69,60 69,70 316 2.295.457.200
20/10/2003 70,01 69,95 -0,07% 69,12 70,01 69,43 69,20 69,95 380 3.397.804.100
17/10/2003 70,00 70,00 0,00% 69,31 70,25 70,00 69,90 70,00 278 2.358.423.100
16/10/2003 70,70 70,00 -1,69% 69,50 71,30 69,98 70,00 70,70 332 1.839.899.300
15/10/2003 73,00 71,20 -1,14% 70,07 73,00 71,36 71,20 72,00 726 2.791.945.800
14/10/2003 73,05 72,02 -1,88% 72,02 73,50 72,37 72,02 72,60 322 2.800.069.800
13/10/2003 71,80 73,40 +2,66% 71,80 73,50 72,82 72,00 73,40 287 1.495.929.500
10/10/2003 71,89 71,50 -0,68% 71,21 72,00 71,65 71,00 71,50 221 774.600.000
9/10/2003 71,02 71,99 +0,40% 71,00 72,75 71,88 71,62 71,99 489 4.452.386.600
8/10/2003 71,10 71,70 +1,70% 71,10 72,40 71,64 71,70 71,80 313 2.617.952.900
7/10/2003 70,99 70,50 -1,38% 70,14 71,59 71,10 70,50 71,00 299 1.297.536.600
6/10/2003 70,80 71,49 +0,48% 70,70 71,80 71,35 70,00 71,49 253 1.982.293.300
3/10/2003 70,10 71,15 +1,50% 69,20 71,80 71,12 71,15 71,32 408 3.138.926.800
2/10/2003 67,40 70,10 +4,39% 67,20 70,10 68,47 69,80 70,10 300 2.180.836.700
1/10/2003 65,90 67,15 +1,97% 65,90 67,49 66,92 67,12 67,63 313 2.615.451.500
30/9/2003 66,08 65,85 -0,23% 64,85 66,30 65,60 65,85 66,20 381 2.325.645.200
29/9/2003 65,10 66,00 +1,38% 64,31 66,00 65,05 65,15 66,00 315 2.023.309.000
26/9/2003 64,61 65,10 +0,15% 64,56 65,85 65,48 65,10 65,65 409 4.118.418.000
25/9/2003 65,60 65,00 -0,91% 64,00 66,00 65,07 64,70 65,00 336 3.591.499.800
24/9/2003 64,90 65,60 +1,39% 64,90 66,00 65,55 63,77 65,60 388 2.822.826.000
23/9/2003 65,37 64,70 -1,22% 63,80 65,90 64,37 64,11 64,70 352 1.917.672.100
22/9/2003 66,40 65,50 -1,50% 64,91 66,40 65,26 65,00 65,50 252 4.376.083.100
19/9/2003 67,81 66,50 -0,45% 66,00 68,11 66,74 66,50 66,69 301 2.164.488.000
18/9/2003 67,00 66,80 -0,15% 66,45 67,69 66,96 66,80 67,60 324 2.621.080.600
17/9/2003 67,00 66,90 -0,52% 66,45 67,50 66,78 66,70 66,90 232 1.716.297.400
16/9/2003 67,80 67,25 +0,37% 66,95 67,80 67,27 66,90 67,25 250 1.111.976.600
15/9/2003 68,39 67,00 -2,63% 66,50 69,00 67,26 67,00 68,50 320 2.506.982.200
12/9/2003 69,89 68,81 -1,67% 68,20 69,89 69,12 68,81 70,00 314 2.072.286.800
11/9/2003 69,50 69,98 +1,43% 68,50 69,98 69,42 68,50 69,98 319 3.237.120.800
10/9/2003 68,10 68,99 +1,46% 67,00 69,80 67,81 68,70 68,99 290 2.111.165.100
9/9/2003 69,65 68,00 -2,86% 67,90 69,65 68,79 68,00 68,40 289 2.724.353.600
8/9/2003 70,95 70,00 -0,14% 70,00 71,80 71,14 70,00 70,60 389 2.301.451.600
5/9/2003 69,50 70,10 +1,30% 69,00 71,00 70,26 70,10 70,40 283 2.297.106.300
4/9/2003 67,12 69,20 +3,28% 67,00 69,45 68,74 69,20 69,40 363 3.893.645.200
3/9/2003 64,65 67,00 +3,55% 64,60 67,10 66,37 65,39 67,00 470 3.430.314.400
2/9/2003 64,62 64,70 -0,17% 64,62 65,30 64,98 64,70 65,09 241 1.531.131.700
1/9/2003 65,50 64,81 -1,35% 64,50 65,80 65,20 64,81 65,20 180 607.706.500
29/8/2003 63,30 65,70 +1,86% 63,30 65,80 64,72 65,70 65,80 388 3.377.238.400
28/8/2003 63,75 64,50 +1,18% 63,29 64,58 64,17 64,50 64,90 321 1.980.431.800
27/8/2003 62,50 63,75 +2,81% 62,25 63,75 63,10 63,00 63,75 262 1.368.115.700
26/8/2003 61,40 62,01 +0,67% 61,30 62,50 61,85 62,01 62,45 289 2.239.919.000
25/8/2003 62,40 61,60 -1,28% 61,40 62,40 61,83 61,40 61,60 230 1.440.676.600
22/8/2003 62,50 62,40 +0,05% 61,60 62,90 62,15 61,15 62,40 220 1.473.785.500
21/8/2003 62,40 62,37 +0,27% 61,60 62,70 62,16 62,00 62,37 358 2.736.062.100
20/8/2003 61,50 62,20 +0,73% 61,05 62,70 61,73 62,01 62,20 316 2.509.449.700
19/8/2003 63,50 61,75 -2,60% 61,50 63,50 62,36 61,75 61,80 318 3.217.163.200
18/8/2003 63,94 63,40 +1,73% 62,00 63,94 63,20 63,40 63,70 337 2.144.706.100
15/8/2003 62,99 62,32 -2,17% 61,60 63,00 62,32 62,32 63,50 273 1.791.265.000
14/8/2003 62,00 63,70 +2,92% 61,90 63,70 62,88 63,30 63,70 338 2.909.800.600
13/8/2003 61,50 61,89 -0,58% 61,50 62,50 61,94 61,00 61,89 607 3.771.237.400
12/8/2003 61,60 62,25 +0,81% 61,50 62,84 62,11 61,82 62,25 220 1.067.066.200
11/8/2003 61,00 61,75 -0,36% 61,00 62,10 61,86 61,60 61,75 199 1.717.334.700
8/8/2003 60,35 61,97 +3,28% 60,35 61,97 61,10 61,31 61,97 243 1.294.209.900
7/8/2003 58,49 60,00 +3,81% 58,20 60,00 59,29 60,00 60,17 257 2.356.509.300
6/8/2003 58,50 57,80 -1,20% 57,60 58,99 58,06 57,60 57,80 221 1.314.615.600
5/8/2003 58,00 58,50 +2,09% 57,80 58,80 58,50 58,40 58,50 237 1.728.120.700
4/8/2003 57,00 57,30 -1,21% 57,00 57,90 57,53 57,30 57,40 324 2.850.690.000
1/8/2003 60,70 58,00 -4,45% 57,90 60,70 58,73 57,99 58,00 265 2.522.342.300
31/7/2003 60,50 60,70 -0,16% 60,01 61,00 60,38 60,00 60,70 190 1.410.524.200
30/7/2003 61,00 60,80 -0,49% 60,60 61,10 60,76 60,61 60,80 190 1.245.019.500
29/7/2003 60,00 61,10 +1,50% 60,00 61,37 60,97 60,86 61,10 219 1.646.310.700
28/7/2003 59,90 60,20 +0,67% 59,35 60,20 59,70 59,50 60,20 119 563.645.000
25/7/2003 60,20 59,80 -0,66% 59,50 60,79 59,83 59,65 59,80 260 1.966.881.300
24/7/2003 61,00 60,20 -1,54% 60,20 61,75 61,12 60,20 60,50 201 1.270.753.500
23/7/2003 61,75 61,14 -0,73% 60,91 62,20 61,44 61,00 61,14 241 1.331.592.600
22/7/2003 61,03 61,59 +0,56% 61,03 61,85 61,50 61,45 61,59 171 861.095.300
21/7/2003 61,50 61,25 +0,41% 60,80 61,65 61,26 61,25 61,42 242 2.726.846.400
18/7/2003 60,30 61,00 +1,18% 60,30 61,34 60,96 60,90 61,30 264 1.795.966.200
17/7/2003 59,41 60,29 -0,33% 59,41 60,30 59,99 60,10 60,29 283 1.967.732.400
16/7/2003 60,30 60,49 -0,02% 59,70 60,90 60,29 59,51 60,49 193 1.311.973.200
15/7/2003 59,34 60,50 +1,68% 59,23 60,86 60,21 60,50 60,86 248 1.403.706.200
14/7/2003 59,20 59,50 +1,02% 59,18 59,70 59,49 58,51 59,50 172 851.364.100
11/7/2003 59,00 58,90 -1,26% 58,50 59,65 58,96 58,90 59,69 171 2.286.724.600
10/7/2003 59,00 59,65 -0,08% 58,96 59,80 59,34 59,30 59,65 299 2.121.695.000
8/7/2003 56,50 59,70 +1,02% 56,50 59,70 59,13 59,70 59,90 245 1.836.826.400
7/7/2003 58,05 59,10 +1,98% 58,05 59,10 58,65 59,10 59,20 193 911.545.400
4/7/2003 56,50 57,95 +2,48% 56,40 57,95 57,10 56,50 58,00 117 821.158.300
3/7/2003 56,03 56,55 +0,28% 56,01 56,90 56,40 56,40 56,55 180 2.019.998.300
2/7/2003 55,84 56,39 -0,19% 55,80 56,90 56,37 56,10 56,39 218 2.476.090.400
1/7/2003 55,70 56,50 +1,62% 55,43 56,50 55,98 56,10 56,50 238 1.177.324.700
30/6/2003 54,46 55,60 +0,36% 54,46 56,10 55,67 55,60 55,90 142 977.034.800
27/6/2003 55,00 55,40 +1,19% 54,80 55,50 55,21 55,40 55,60 166 1.192.675.700
26/6/2003 55,10 54,75 -0,99% 54,59 55,30 54,90 54,70 54,75 233 2.203.797.000
25/6/2003 55,00 55,30 +0,55% 54,80 55,90 55,61 55,30 55,50 301 3.685.657.400
24/6/2003 54,30 55,00 +1,31% 54,30 55,90 54,87 54,40 55,00 373 3.163.014.400
23/6/2003 55,60 54,29 -1,65% 54,12 56,25 54,71 54,00 54,29 282 2.650.606.300
20/6/2003 57,30 55,20 -4,83% 55,20 57,44 56,03 55,20 55,50 247 2.417.720.200
18/6/2003 59,10 58,00 -1,69% 57,19 59,55 58,58 57,61 58,00 394 2.419.547.700
17/6/2003 59,00 59,00 0,00% 59,00 59,70 59,49 57,10 59,00 300 2.184.627.600
16/6/2003 58,78 59,00 +0,17% 58,78 59,60 59,47 58,90 59,00 237 2.342.783.100
13/6/2003 59,00 58,90 +0,19% 58,00 59,35 58,83 58,90 58,91 177 1.326.149.700
12/6/2003 57,90 58,79 +1,34% 57,70 58,80 58,28 58,60 58,79 222 1.813.152.100
11/6/2003 57,01 58,01 +1,24% 56,50 58,19 57,29 57,46 58,01 233 1.329.904.200
10/6/2003 58,10 57,30 -1,31% 56,99 59,25 57,67 57,01 57,30 244 1.408.899.400
9/6/2003 59,70 58,06 -1,93% 58,06 59,70 58,61 58,00 58,62 158 797.106.900
6/6/2003 59,00 59,20 +1,37% 58,89 60,10 59,60 58,58 59,20 338 2.731.128.800
5/6/2003 58,00 58,40 -0,34% 58,00 59,10 58,88 58,40 58,50 219 2.250.559.000
4/6/2003 56,80 58,60 +3,17% 56,80 58,88 58,44 57,80 58,60 218 1.412.758.900
3/6/2003 56,50 56,80 -0,70% 56,50 57,20 56,70 56,80 57,00 207 1.907.128.100
2/6/2003 57,60 57,20 -1,38% 56,70 57,85 57,61 57,20 57,40 255 3.062.073.300
30/5/2003 57,01 58,00 +1,75% 56,50 58,00 57,22 56,60 58,00 250 4.084.560.500
29/5/2003 58,50 57,00 -2,06% 57,00 58,80 57,66 56,70 57,00 199 1.775.525.100
28/5/2003 58,00 58,20 +1,04% 57,50 58,40 58,15 58,20 58,30 246 1.734.848.200
27/5/2003 56,40 57,60 +2,31% 56,20 57,80 57,18 57,60 57,99 216 1.783.013.300
26/5/2003 56,99 56,30 -2,09% 56,02 57,40 56,74 56,01 56,30 170 1.246.757.700
23/5/2003 57,50 57,50 -1,54% 56,81 58,20 57,46 56,70 57,50 227 1.983.695.400
22/5/2003 57,50 58,40 +0,69% 57,06 59,00 57,83 58,40 58,50 234 1.185.628.600
21/5/2003 57,21 58,00 +0,87% 56,70 58,00 57,13 57,00 58,00 249 2.400.404.000
20/5/2003 56,00 57,50 +0,97% 55,90 57,50 56,46 57,10 57,50 222 1.162.730.100
19/5/2003 58,49 56,95 -3,23% 56,75 58,49 57,14 56,75 56,95 229 1.040.053.800
16/5/2003 59,51 58,85 -0,25% 57,80 60,50 58,60 58,60 58,85 342 2.266.426.800
15/5/2003 58,80 59,00 +0,34% 57,70 59,00 58,19 59,00 59,50 349 2.257.386.400
14/5/2003 58,20 58,80 -0,25% 57,88 59,00 58,32 58,30 58,90 236 1.704.277.900
13/5/2003 57,80 58,95 +1,66% 57,80 59,00 58,54 58,25 58,95 311 3.242.847.400
12/5/2003 57,00 57,99 +1,74% 56,00 57,99 57,09 57,40 57,99 208 1.185.890.100
9/5/2003 55,99 57,00 +3,28% 55,00 57,00 56,26 56,40 57,00 352 3.878.879.400
8/5/2003 55,81 55,19 -1,95% 54,90 55,81 55,21 54,91 55,19 278 2.511.915.900
7/5/2003 56,30 56,29 +0,16% 55,70 56,50 56,17 56,29 56,90 284 2.866.488.700
6/5/2003 56,00 56,20 -0,18% 55,30 56,90 56,42 56,20 56,50 405 3.387.239.100
5/5/2003 54,10 56,30 +2,36% 54,10 56,30 55,71 56,30 56,50 333 1.660.871.500
2/5/2003 54,20 55,00 +1,48% 53,00 55,10 54,58 55,00 55,10 239 1.213.905.900
30/4/2003 53,82 54,20 +1,88% 52,94 54,20 53,84 54,20 54,30 312 2.284.566.300
29/4/2003 52,30 53,20 +2,01% 52,00 53,61 52,69 53,10 53,20 306 2.119.622.300
28/4/2003 51,01 52,15 +0,77% 51,01 52,30 51,55 52,00 52,15 191 931.693.200
25/4/2003 52,00 51,75 -1,05% 51,61 52,30 51,85 51,75 52,00 137 564.711.400
24/4/2003 52,01 52,30 -1,32% 51,61 52,50 52,13 52,30 52,49 247 1.491.166.000
23/4/2003 52,20 53,00 +0,95% 51,30 53,00 52,01 53,00 53,49 222 1.698.134.700
22/4/2003 51,08 52,50 +1,35% 51,08 52,50 51,94 52,01 52,50 209 933.446.900
17/4/2003 50,80 51,80 +1,97% 50,60 52,10 51,33 51,80 52,10 294 1.831.985.400
16/4/2003 51,20 50,80 -0,61% 50,10 51,30 50,85 50,50 50,80 305 2.093.096.000
15/4/2003 50,70 51,11 +0,87% 49,90 51,11 50,45 50,00 51,11 197 1.489.845.300
14/4/2003 50,60 50,67 -0,26% 50,30 50,80 50,61 50,67 50,85 192 1.716.741.100
11/4/2003 50,50 50,80 +0,59% 50,20 51,00 50,69 50,35 50,80 186 1.072.704.600
10/4/2003 50,36 50,50 +0,28% 50,10 51,20 50,66 50,50 50,85 231 1.389.189.300
9/4/2003 50,40 50,36 +0,34% 49,59 50,70 50,14 50,36 50,38 324 3.080.138.500
8/4/2003 52,49 50,19 -4,38% 49,81 52,49 50,50 49,90 50,19 350 2.472.619.200
7/4/2003 55,00 52,49 -2,34% 52,20 55,20 53,27 52,30 52,49 370 3.175.435.500
4/4/2003 54,10 53,75 +0,09% 53,40 54,50 53,93 53,75 53,99 226 1.407.146.100
3/4/2003 53,54 53,70 +0,75% 53,10 54,60 54,08 53,50 53,70 328 2.535.005.000
2/4/2003 52,60 53,30 +1,91% 52,60 53,61 53,43 53,30 53,38 281 2.802.946.900
1/4/2003 51,65 52,30 +2,97% 51,21 52,50 51,96 52,30 52,50 191 873.479.000
31/3/2003 50,32 50,79 -1,09% 50,31 51,20 50,69 50,50 50,79 189 1.099.087.700
28/3/2003 51,00 51,35 -0,87% 50,32 52,10 51,37 51,35 51,50 185 1.502.735.100
27/3/2003 51,70 51,80 +0,19% 50,50 51,90 51,55 51,00 51,80 186 1.390.938.300
26/3/2003 53,00 51,70 -2,08% 51,70 53,01 52,24 51,60 51,70 191 1.251.137.200
25/3/2003 51,60 52,80 +2,33% 51,60 53,11 52,60 52,80 53,00 180 1.344.651.400
24/3/2003 52,17 51,60 -2,64% 51,60 53,50 52,03 51,60 52,00 242 1.469.603.000
21/3/2003 53,61 53,00 -0,93% 53,00 54,90 53,70 53,00 53,24 298 1.978.563.200
20/3/2003 53,00 53,50 +0,94% 52,01 54,20 53,45 53,50 54,00 321 2.090.104.600
19/3/2003 52,15 53,00 +0,76% 52,15 53,57 53,20 52,35 53,00 358 1.974.264.200
18/3/2003 50,50 52,60 +3,54% 50,50 52,80 51,65 51,00 52,60 294 1.446.768.500
17/3/2003 51,00 50,80 -0,68% 50,10 51,70 50,72 50,20 50,80 312 1.994.915.600
14/3/2003 50,99 51,15 +0,89% 50,53 51,49 50,99 50,85 51,15 265 1.078.590.300
13/3/2003 50,00 50,70 -0,20% 49,21 51,31 50,62 50,70 51,00 416 2.345.347.500
12/3/2003 49,70 50,80 +3,25% 49,10 50,80 50,12 50,50 50,80 223 1.408.080.300
11/3/2003 47,10 49,20 +4,46% 47,00 50,00 48,10 49,19 49,29 212 997.718.900
10/3/2003 47,98 47,10 -2,89% 47,10 47,98 47,52 47,10 47,35 194 2.234.793.900
7/3/2003 46,50 48,50 +3,85% 46,50 48,50 47,38 48,20 48,50 190 1.531.139.400
6/3/2003 46,40 46,70 +1,52% 46,05 46,79 46,43 46,51 46,70 212 1.162.831.100
5/3/2003 46,99 46,00 -3,79% 45,84 46,99 46,21 45,78 46,00 159 1.061.555.100
28/2/2003 47,00 47,81 +3,26% 46,99 47,81 47,33 47,81 48,00 156 1.203.682.300
27/2/2003 46,40 46,30 +0,33% 45,60 46,69 46,30 46,30 46,50 197 1.009.396.600
26/2/2003 47,25 46,15 -2,22% 46,10 47,90 46,95 46,15 46,25 213 784.611.600
25/2/2003 48,10 47,20 -2,68% 47,06 48,10 47,32 47,03 47,20 294 1.870.901.000
24/2/2003 50,50 48,50 -3,19% 48,40 50,50 49,41 48,50 48,65 167 1.008.127.600
21/2/2003 49,60 50,10 +1,01% 49,35 50,20 49,74 50,00 50,10 221 1.494.982.600
20/2/2003 50,00 49,60 -1,39% 48,90 50,20 49,52 49,30 49,60 237 1.449.737.200
19/2/2003 50,00 50,30 -1,37% 49,80 50,51 50,12 50,01 50,30 166 1.659.513.400
18/2/2003 49,30 51,00 +1,69% 48,60 51,00 49,86 51,00 51,20 294 2.303.868.300
17/2/2003 50,60 50,15 +0,28% 50,15 50,60 50,40 50,15 50,35 115 633.619.000
14/2/2003 50,10 50,01 -0,38% 49,70 50,99 50,14 50,01 50,50 208 1.271.135.500
13/2/2003 50,50 50,20 -2,69% 50,20 51,00 50,57 50,20 51,00 198 967.460.900
12/2/2003 50,89 51,59 +1,76% 50,50 51,80 51,30 51,59 52,00 258 1.456.594.000
11/2/2003 51,70 50,70 -0,98% 50,70 52,20 51,60 50,70 51,00 244 1.427.892.500
10/2/2003 49,50 51,20 +3,85% 49,20 51,50 50,57 51,01 51,30 187 3.072.711.300
7/2/2003 49,90 49,30 -0,90% 49,01 51,00 49,97 49,30 52,30 138 972.449.500
6/2/2003 50,80 49,75 -3,60% 49,60 51,00 50,03 49,62 50,00 178 1.074.742.300
5/2/2003 51,00 51,61 +0,21% 51,00 52,30 51,94 51,61 51,90 247 2.903.659.100
4/2/2003 52,30 51,50 -2,09% 51,20 52,30 51,59 51,50 51,60 157 2.356.875.900
3/2/2003 52,00 52,60 +1,54% 51,60 52,90 52,23 52,60 52,80 180 1.338.847.800
31/1/2003 51,75 51,80 0,00% 51,00 52,25 51,89 51,55 51,80 215 1.459.856.300
30/1/2003 52,50 51,80 -0,19% 51,24 52,50 51,61 50,00 51,80 251 1.748.743.400
29/1/2003 50,00 51,90 +4,32% 49,75 51,92 51,27 50,66 51,90 250 2.421.994.800
28/1/2003 49,30 49,75 +0,28% 49,10 50,21 49,71 49,20 49,75 195 1.266.616.800
27/1/2003 49,70 49,61 -0,18% 48,50 50,00 49,58 49,61 53,00 334 3.210.091.500
24/1/2003 51,70 49,70 -4,95% 49,70 51,80 50,51 49,70 50,35 142 840.519.300
23/1/2003 52,51 52,29 +0,17% 51,70 52,51 52,01 51,50 52,29 159 983.597.000
22/1/2003 54,00 52,20 -4,04% 52,10 54,00 52,78 52,20 52,90 196 1.791.066.800
21/1/2003 54,01 54,40 -1,09% 54,01 55,10 54,63 54,40 54,50 104 316.898.500
20/1/2003 55,50 55,00 -0,45% 54,70 55,50 55,15 55,00 55,40 69 229.460.200
17/1/2003 57,20 55,25 -4,91% 55,15 57,80 56,02 55,25 55,50 261 2.096.261.900
16/1/2003 58,51 58,10 -0,68% 57,75 58,99 58,26 58,10 58,40 295 1.333.141.900
15/1/2003 57,11 58,50 +0,52% 57,00 58,50 57,64 57,71 58,50 241 1.795.068.700
14/1/2003 57,51 58,20 +0,87% 57,00 58,32 58,01 58,20 58,30 277 2.598.686.500
13/1/2003 57,50 57,70 -0,50% 57,10 58,40 57,68 56,13 57,70 217 1.117.311.600
10/1/2003 56,13 57,99 +3,55% 56,13 57,99 57,12 57,95 58,00 223 1.543.642.100
9/1/2003 54,00 56,00 +5,54% 53,90 56,11 55,14 56,00 57,00 218 1.514.612.200
8/1/2003 53,11 53,06 -1,38% 53,00 53,76 53,43 53,10 53,99 107 648.755.200
7/1/2003 52,85 53,80 -1,10% 52,85 54,00 53,52 53,70 53,80 205 1.377.190.500
6/1/2003 52,50 54,40 +4,45% 52,50 54,80 53,78 54,15 54,80 299 2.319.065.900
3/1/2003 52,75 52,08 -0,89% 52,08 54,70 52,60 52,00 52,08 121 843.783.200
2/1/2003 52,80 52,55 -0,47% 52,55 53,29 52,92 52,55 52,75 158 621.850.600
30/12/2002 52,00 52,80 +1,54% 51,80 52,80 52,21 52,00 52,80 85 259.519.000
27/12/2002 53,50 52,00 -2,80% 51,50 53,70 53,01 51,50 52,50 89 264.521.100
26/12/2002 54,34 53,50 -1,29% 53,40 54,34 53,71 53,50 53,70 97 346.870.100
23/12/2002 55,00 54,20 -1,81% 54,00 55,70 54,90 54,20 54,25 187 1.056.883.100
20/12/2002 52,90 55,20 +4,84% 52,90 55,70 54,45 54,50 55,20 301 2.440.292.000
19/12/2002 50,10 52,65 +5,30% 50,00 52,70 51,79 52,50 52,65 433 4.077.644.700
18/12/2002 50,79 50,00 +0,20% 49,10 50,79 49,73 49,71 50,00 381 1.767.609.100
17/12/2002 50,30 49,90 -0,20% 49,90 50,80 50,36 49,90 50,40 250 1.185.682.900
16/12/2002 50,00 50,00 +0,68% 49,31 50,50 49,82 49,90 50,00 215 870.873.800
13/12/2002 49,90 49,66 -0,60% 49,40 50,02 49,86 49,30 50,03 192 3.001.277.800
12/12/2002 49,20 49,96 +1,54% 49,20 50,50 49,78 49,96 50,03 264 1.552.164.200
11/12/2002 48,00 49,20 +2,71% 48,00 49,49 48,89 49,20 49,35 210 1.309.852.500
10/12/2002 48,50 47,90 -1,07% 47,64 48,60 48,03 47,90 48,00 156 1.102.863.700
9/12/2002 48,89 48,42 -0,66% 47,70 48,89 48,44 48,42 48,65 256 1.750.005.000
6/12/2002 48,40 48,74 +0,49% 48,10 49,50 48,53 48,74 49,00 186 1.681.161.300
5/12/2002 48,90 48,50 -0,82% 48,00 48,90 48,22 48,15 48,50 203 981.826.300
4/12/2002 48,00 48,90 -0,20% 48,00 48,90 48,59 48,70 48,90 126 778.423.400
3/12/2002 46,80 49,00 +0,20% 46,50 49,10 48,66 48,60 49,00 166 779.559.100
2/12/2002 49,00 48,90 +1,88% 48,00 49,00 48,60 48,71 48,90 192 1.176.158.900
29/11/2002 46,80 48,00 +3,65% 46,80 48,00 47,73 47,85 48,00 129 929.384.900
28/11/2002 46,61 46,31 -1,05% 46,31 46,80 46,55 46,31 46,70 71 147.123.900
27/11/2002 47,00 46,80 +0,21% 46,50 47,11 46,76 46,50 46,80 117 600.910.200
26/11/2002 47,80 46,70 -2,30% 46,65 48,05 47,43 46,70 46,90 279 1.971.186.800
25/11/2002 49,49 47,80 -3,43% 47,78 50,00 48,96 47,80 47,90 223 1.901.170.500
22/11/2002 49,79 49,50 -1,02% 48,90 49,90 49,41 49,50 49,70 185 740.657.200
21/11/2002 49,20 50,01 +1,65% 49,00 50,28 49,62 50,01 50,15 297 2.206.546.400
20/11/2002 48,44 49,20 +1,65% 47,50 49,60 48,65 49,20 49,45 195 1.130.692.300
19/11/2002 48,98 48,40 -1,22% 48,00 49,40 48,55 48,30 48,40 211 1.573.313.900
18/11/2002 48,50 49,00 +3,05% 48,00 49,19 48,90 48,90 49,00 285 1.678.325.000
14/11/2002 46,45 47,55 +2,37% 46,20 47,55 46,96 47,55 47,99 152 751.378.200
13/11/2002 46,10 46,45 -1,17% 45,51 46,60 45,98 46,45 46,69 169 2.213.796.700
12/11/2002 46,50 47,00 -1,36% 46,10 47,19 46,79 47,00 47,15 218 1.444.999.200
11/11/2002 47,00 47,65 +2,45% 47,00 47,70 47,43 47,12 47,65 139 610.514.900
8/11/2002 48,40 46,51 +0,45% 46,51 48,50 47,44 46,50 47,20 106 486.825.000
7/11/2002 45,20 46,30 +2,89% 44,50 46,80 45,98 46,20 46,70 200 806.686.500
6/11/2002 45,00 45,00 -1,32% 44,50 45,81 45,15 45,00 46,90 280 1.399.794.300
5/11/2002 47,00 45,60 -1,94% 45,60 47,01 46,11 45,60 46,10 164 637.707.900
4/11/2002 48,90 46,50 -2,92% 46,31 49,49 48,39 46,40 46,50 272 1.961.886.600
1/11/2002 48,00 47,90 -1,44% 47,80 49,98 48,81 47,90 48,99 317 3.358.421.700
31/10/2002 47,90 48,60 +2,08% 47,50 48,74 48,32 48,10 48,60 317 1.817.598.300
30/10/2002 46,73 47,61 +4,64% 46,20 47,90 47,13 47,61 47,80 235 2.212.326.900
29/10/2002 46,00 45,50 -2,78% 45,30 47,30 45,90 45,20 45,50 354 2.293.743.900
28/10/2002 47,50 46,80 -2,09% 46,50 48,50 47,23 46,80 47,00 407 3.069.219.000
25/10/2002 48,00 47,80 +0,61% 46,00 48,80 47,27 47,80 48,00 289 1.774.053.300
24/10/2002 46,21 47,51 +2,84% 45,30 49,90 48,45 47,51 47,70 597 3.689.773.800
23/10/2002 43,11 46,20 +7,17% 43,10 46,20 45,35 46,20 46,35 382 2.327.829.600
22/10/2002 41,00 43,11 +0,49% 41,00 43,11 42,78 43,11 43,40 161 1.950.908.700
21/10/2002 42,30 42,90 +1,42% 41,60 43,19 42,46 42,90 43,00 219 1.018.629.000
18/10/2002 41,80 42,30 +1,93% 41,49 42,80 42,25 42,30 42,39 288 1.536.275.000
17/10/2002 39,00 41,50 +9,53% 38,80 41,50 40,15 41,50 41,60 440 2.848.667.500
16/10/2002 38,25 37,89 -0,34% 37,20 38,25 37,66 37,60 37,89 636 4.016.407.000
15/10/2002 38,70 38,02 +0,08% 38,00 39,50 38,85 38,02 38,30 505 4.994.259.700
14/10/2002 39,80 37,99 -7,09% 37,99 40,20 39,16 37,81 37,99 423 2.342.827.100
11/10/2002 42,26 40,89 -2,90% 40,80 44,00 41,65 40,80 40,89 306 2.790.259.000
10/10/2002 43,00 42,11 -2,52% 42,10 44,00 42,87 42,11 42,45 201 3.076.987.000
9/10/2002 43,00 43,20 -0,94% 41,90 43,30 42,76 43,00 43,20 172 1.021.658.600
8/10/2002 44,00 43,61 +0,90% 41,80 44,00 42,66 43,61 44,00 238 1.750.396.300
7/10/2002 46,00 43,22 -5,01% 43,10 46,00 44,33 43,21 43,99 161 716.082.700
4/10/2002 45,50 45,50 0,00% 45,30 46,30 45,79 45,50 45,85 200 1.102.771.000
3/10/2002 43,80 45,50 +4,24% 43,30 46,20 45,35 45,50 46,00 209 1.206.431.500
2/10/2002 45,00 43,65 -1,45% 43,50 45,25 44,54 43,65 43,95 292 1.465.026.500
1/10/2002 41,00 44,29 +10,17% 40,80 45,25 43,58 43,81 44,29 537 2.863.269.400
30/9/2002 40,00 40,20 +1,52% 37,00 42,40 40,00 40,20 40,80 533 3.285.933.500
27/9/2002 43,25 39,60 -8,76% 38,70 43,25 39,92 39,31 39,60 791 6.704.068.600
26/9/2002 45,00 43,40 -1,12% 42,80 45,00 43,41 43,40 45,00 349 3.235.176.700
25/9/2002 46,20 43,89 -3,35% 43,20 46,50 44,50 43,60 43,89 369 1.949.171.200
24/9/2002 47,00 45,41 -3,91% 44,60 47,00 45,86 45,41 46,50 272 1.894.508.100
23/9/2002 48,38 47,26 -2,54% 46,00 48,38 47,04 47,26 48,00 145 2.274.280.800
20/9/2002 48,10 48,49 +2,15% 46,82 49,50 48,06 48,40 48,49 190 2.063.311.200
19/9/2002 50,00 47,47 -4,68% 47,47 50,00 48,75 47,47 48,00 140 2.334.649.100
18/9/2002 50,10 49,80 +0,20% 48,70 50,10 49,39 49,80 50,00 191 1.826.194.500
17/9/2002 52,50 49,70 -6,05% 49,70 52,50 50,71 49,70 49,72 185 1.134.054.500
16/9/2002 53,65 52,90 -1,40% 52,50 53,82 53,13 52,30 53,10 176 766.805.800
13/9/2002 52,50 53,65 +2,07% 52,50 53,99 53,39 53,65 53,79 218 1.553.926.800
12/9/2002 52,90 52,56 -0,83% 52,50 53,10 52,82 52,56 52,80 173 1.577.932.300
11/9/2002 52,00 53,00 +1,34% 52,00 53,10 52,96 52,61 53,00 132 1.097.876.500
10/9/2002 51,00 52,30 +1,95% 51,00 52,60 52,02 52,30 52,50 142 1.075.960.800
9/9/2002 50,90 51,30 +1,18% 50,20 51,30 50,51 51,00 51,30 86 2.141.839.500
6/9/2002 50,43 50,70 +1,00% 50,20 51,20 50,82 47,90 50,70 226 1.989.847.900
5/9/2002 49,50 50,20 -0,79% 49,50 51,10 50,51 49,50 50,20 300 2.212.953.700
4/9/2002 49,00 50,60 +2,82% 49,00 50,61 50,14 50,37 50,60 320 4.155.761.900
3/9/2002 47,21 49,21 +1,99% 47,21 49,90 49,02 49,20 49,40 382 3.743.634.200
2/9/2002 48,10 48,25 -0,10% 47,20 48,70 48,01 48,25 48,50 91 358.182.300
30/8/2002 47,95 48,30 +0,73% 47,50 48,50 47,89 47,90 48,30 362 3.014.252.800
29/8/2002 46,80 47,95 +1,14% 46,00 48,00 47,06 47,91 47,95 215 1.133.768.100
28/8/2002 48,00 47,41 -1,43% 47,10 48,30 47,50 47,41 47,50 208 1.649.495.600
27/8/2002 46,50 48,10 +4,79% 46,50 48,50 47,58 48,10 48,40 293 2.029.199.900
26/8/2002 45,10 45,90 +1,66% 45,10 46,50 46,06 45,90 46,50 284 2.383.779.200
23/8/2002 45,50 45,15 -0,27% 44,98 46,00 45,28 45,11 45,40 154 994.929.400
22/8/2002 44,00 45,27 +2,21% 43,90 45,61 44,99 45,10 45,27 297 2.274.749.200
21/8/2002 43,40 44,29 +3,00% 43,20 44,90 44,20 44,10 44,29 297 5.508.098.400
20/8/2002 44,03 43,00 -2,27% 42,98 44,03 43,20 43,00 43,20 160 935.025.700
19/8/2002 45,00 44,00 -2,11% 43,80 45,30 44,37 43,81 44,00 226 3.130.641.100
16/8/2002 45,00 44,95 -0,77% 43,49 45,00 44,15 44,95 45,00 251 1.318.966.300
15/8/2002 44,70 45,30 +2,03% 44,00 45,70 44,93 45,30 45,70 137 840.291.400
14/8/2002 46,00 44,40 -1,66% 43,00 46,23 44,47 44,40 45,10 524 2.246.194.200
13/8/2002 48,00 45,15 -6,91% 45,15 48,22 46,60 45,15 45,20 325 2.457.927.600
12/8/2002 50,00 48,50 -3,94% 48,00 50,00 48,60 48,50 49,00 186 1.155.936.400
9/8/2002 49,01 50,49 +3,53% 48,00 51,40 49,84 50,30 50,49 460 5.472.954.800
8/8/2002 46,90 48,77 +10,21% 45,50 49,83 47,85 48,77 48,90 474 4.278.137.300
7/8/2002 45,20 44,25 -1,88% 44,00 45,70 44,49 44,25 44,40 300 2.544.972.900
6/8/2002 45,80 45,10 -1,96% 44,50 45,80 45,03 44,85 45,10 203 1.228.176.200
5/8/2002 46,40 46,00 -1,81% 45,30 46,40 45,74 45,45 46,00 220 2.439.363.100
2/8/2002 45,40 46,85 +4,09% 45,00 46,85 45,76 46,50 46,85 255 2.336.890.800
1/8/2002 45,00 45,01 +0,02% 43,70 45,67 44,49 44,90 45,01 224 1.840.111.800
31/7/2002 43,01 45,00 +6,89% 43,00 45,70 44,41 45,00 45,80 312 2.046.268.000
30/7/2002 40,98 42,10 +5,25% 40,50 42,30 41,40 41,60 42,10 333 3.820.964.500
29/7/2002 42,11 40,00 -3,59% 40,00 42,99 41,19 40,00 41,38 287 2.446.010.900
26/7/2002 43,50 41,49 -4,62% 41,00 44,50 42,30 41,20 41,50 314 1.980.503.400
25/7/2002 43,99 43,50 -1,58% 42,80 44,00 43,54 43,47 43,50 349 2.256.697.700
24/7/2002 41,00 44,20 +5,24% 40,50 44,80 42,72 44,20 44,70 401 2.747.009.600
23/7/2002 44,10 42,00 -2,33% 42,00 44,20 42,96 41,80 42,00 389 2.211.801.300
22/7/2002 47,00 43,00 -8,90% 43,00 47,00 44,51 43,00 43,30 412 5.013.640.800
19/7/2002 48,10 47,20 -2,98% 47,15 48,39 47,90 47,20 50,00 117 794.789.600
18/7/2002 50,10 48,65 -2,74% 48,65 50,10 49,59 48,65 49,40 117 2.380.120.700
17/7/2002 49,50 50,02 +2,08% 49,43 50,23 49,80 50,02 50,25 194 3.842.539.200
16/7/2002 48,25 49,00 +1,87% 48,00 49,00 48,47 48,71 49,00 166 1.243.957.000
15/7/2002 48,61 48,10 -1,84% 47,50 48,70 48,08 47,90 48,10 186 1.373.169.600
12/7/2002 49,40 49,00 +0,41% 48,60 49,60 49,03 48,90 49,00 177 2.690.297.800
11/7/2002 49,40 48,80 -2,01% 48,60 49,50 48,93 48,56 48,80 222 1.307.457.400
10/7/2002 50,00 49,80 +0,79% 49,50 51,00 50,22 49,80 50,00 144 965.173.900
8/7/2002 50,55 49,41 -1,48% 49,20 50,55 49,58 49,22 49,41 139 738.816.600
5/7/2002 50,80 50,15 -1,67% 49,80 50,80 50,31 50,00 50,50 128 719.981.100
4/7/2002 51,00 51,00 -0,39% 50,80 51,50 51,13 51,00 51,63 69 1.514.060.100
3/7/2002 52,69 51,20 -0,78% 50,60 52,69 50,92 51,20 52,69 216 1.705.455.000
2/7/2002 52,60 51,60 -2,18% 50,80 52,60 51,39 51,49 51,99 213 1.338.728.600
1/7/2002 53,50 52,75 -0,47% 52,20 53,50 52,64 52,05 52,75 141 978.130.000
28/6/2002 54,00 53,00 -1,67% 52,51 54,40 53,45 53,00 54,30 177 1.464.074.400
27/6/2002 54,53 53,90 -0,55% 53,40 54,70 54,04 53,90 54,00 199 1.733.872.100
26/6/2002 51,30 54,20 +4,23% 51,00 54,26 53,04 54,20 56,51 193 3.249.970.900
25/6/2002 48,50 52,00 +8,33% 48,50 52,00 50,97 51,50 52,00 362 3.116.281.400
24/6/2002 47,00 48,00 +3,78% 45,81 48,51 47,36 48,00 49,00 248 1.824.841.600
21/6/2002 52,00 46,25 -7,59% 44,90 52,00 46,81 46,25 46,39 446 4.146.238.400
20/6/2002 53,00 50,05 -4,67% 49,80 53,70 51,51 50,05 50,50 332 3.626.519.100
19/6/2002 53,93 52,50 -2,53% 52,50 53,93 53,17 51,13 52,50 240 3.281.186.300
18/6/2002 53,80 53,86 +0,11% 53,55 54,20 53,86 53,86 53,99 195 3.352.710.600
17/6/2002 54,00 53,80 +0,28% 53,60 54,20 53,87 53,80 53,95 139 3.063.484.900
14/6/2002 55,10 53,65 -2,84% 53,20 55,10 53,72 53,65 53,70 209 3.205.064.300
13/6/2002 57,05 55,22 -2,52% 55,00 57,05 55,74 55,22 55,34 223 2.648.892.200
12/6/2002 57,40 56,65 -0,61% 56,65 57,77 57,17 56,65 56,69 296 2.154.309.400
11/6/2002 57,95 57,00 -1,55% 56,20 57,95 57,00 56,00 57,00 298 1.861.699.000
10/6/2002 57,70 57,90 +0,96% 57,50 58,01 57,88 57,70 57,90 111 1.868.623.500
7/6/2002 58,01 57,35 -1,71% 57,20 59,50 57,97 57,30 57,35 176 1.985.071.400
6/6/2002 60,00 58,35 -2,59% 58,01 60,00 58,84 58,35 58,79 140 3.368.706.000
5/6/2002 60,00 59,90 -0,17% 59,61 60,20 59,99 59,90 60,30 124 1.486.793.700
4/6/2002 58,90 60,00 +1,69% 58,80 60,00 59,50 59,85 60,00 183 2.065.962.500
3/6/2002 58,37 59,00 +1,10% 58,37 59,40 59,04 59,00 59,73 164 1.391.788.200
31/5/2002 59,21 58,36 -1,42% 58,36 59,73 59,17 58,36 59,50 158 2.204.131.200
29/5/2002 59,60 59,20 -1,00% 59,20 59,90 59,55 57,55 59,20 165 1.315.004.500
28/5/2002 59,95 59,80 -0,25% 59,65 60,30 60,08 59,80 59,95 209 3.254.839.300
27/5/2002 59,80 59,95 -0,08% 59,40 59,99 59,65 59,70 59,95 133 1.225.389.400
24/5/2002 59,80 60,00 +0,33% 59,80 61,00 60,17 59,50 60,00 301 3.565.996.100
23/5/2002 59,05 59,80 +1,34% 58,80 60,00 59,79 59,70 59,80 322 4.200.892.900
22/5/2002 58,59 59,01 +0,87% 58,20 59,60 59,15 59,01 59,30 359 3.289.875.900
21/5/2002 57,95 58,50 +1,05% 57,95 58,70 58,44 58,40 58,50 222 1.962.520.500
20/5/2002 57,10 57,89 +1,74% 57,10 58,00 57,78 57,80 57,89 195 1.748.068.700
17/5/2002 56,80 56,90 +0,18% 56,17 57,10 56,61 56,90 57,10 215 1.474.184.000
16/5/2002 55,70 56,80 +4,03% 55,00 56,80 55,84 56,20 56,80 231 2.450.441.500
15/5/2002 54,81 54,60 -0,87% 54,40 55,10 54,89 54,60 55,00 166 1.895.990.800
14/5/2002 55,00 55,08 +1,01% 54,80 56,36 55,13 54,70 55,08 194 2.443.761.200
13/5/2002 55,50 54,53 -1,75% 53,60 55,50 54,36 54,53 54,70 212 2.696.956.200
10/5/2002 55,00 55,50 -1,60% 55,00 56,80 55,47 55,32 55,50 261 3.447.166.900
9/5/2002 57,20 56,40 -2,10% 56,15 57,41 56,60 56,30 56,40 287 2.839.622.200
8/5/2002 56,60 57,61 +2,69% 56,60 57,80 57,09 57,61 57,80 176 1.823.645.200
7/5/2002 56,80 56,10 +0,16% 55,80 56,80 56,12 56,10 56,40 305 3.249.137.100
6/5/2002 56,51 56,01 -1,82% 56,01 57,00 56,26 56,01 56,99 328 2.704.439.300
3/5/2002 56,65 57,05 +0,97% 55,80 57,30 56,48 57,05 57,30 218 2.133.419.000
2/5/2002 57,44 56,50 -2,84% 56,40 58,00 56,76 56,50 56,80 318 4.083.282.100
30/4/2002 57,99 58,15 +0,26% 57,90 58,50 58,15 57,90 58,15 305 1.860.948.500
29/4/2002 57,45 58,00 +0,87% 57,45 58,63 58,21 57,90 58,00 246 1.548.458.900
26/4/2002 59,20 57,50 -2,13% 57,50 59,20 57,72 57,50 57,80 236 2.066.409.500
25/4/2002 59,50 58,75 -1,84% 58,30 59,74 58,93 58,75 58,90 242 2.213.108.900
24/4/2002 59,65 59,85 +0,08% 59,50 60,32 59,78 59,85 60,00 218 2.799.250.400
23/4/2002 58,71 59,80 +1,18% 58,71 61,00 59,82 59,50 59,80 215 1.890.948.800
22/4/2002 59,27 59,10 -0,17% 58,40 59,52 58,83 59,10 59,60 238 2.846.239.300
19/4/2002 59,50 59,20 -0,50% 59,20 59,85 59,54 59,20 59,80 146 855.087.800
18/4/2002 60,20 59,50 -0,83% 59,20 60,21 59,80 59,00 59,50 264 1.739.782.900
17/4/2002 59,20 60,00 +1,35% 59,20 60,90 60,26 59,50 60,00 428 2.522.864.300
16/4/2002 59,00 59,20 +0,68% 58,63 59,65 59,05 59,20 59,50 298 3.599.141.500
15/4/2002 59,00 58,80 +1,73% 58,20 59,30 58,74 58,10 58,80 320 2.973.322.000
12/4/2002 58,00 57,80 -1,20% 57,40 59,00 57,91 57,80 57,90 226 2.655.174.700
11/4/2002 58,85 58,50 -0,70% 58,30 59,30 58,72 58,50 58,70 210 3.000.453.100
10/4/2002 58,60 58,91 +0,10% 58,47 59,20 58,98 58,91 59,50 150 2.061.609.600
9/4/2002 60,10 58,85 -3,05% 58,83 60,10 59,28 58,85 59,10 191 1.775.687.700
8/4/2002 60,90 60,70 +0,83% 60,53 61,36 60,96 60,70 60,80 125 807.209.500
5/4/2002 60,50 60,20 -1,31% 60,00 61,10 60,34 60,02 60,20 160 1.322.069.300
4/4/2002 60,83 61,00 +0,16% 60,79 62,00 61,52 61,00 61,40 182 1.589.114.600
3/4/2002 61,00 60,90 -1,31% 60,20 61,50 60,64 60,90 61,20 187 2.516.803.000
2/4/2002 63,00 61,71 -1,11% 61,70 63,00 62,04 61,71 62,00 189 1.863.346.800
1/4/2002 61,50 62,40 +1,79% 61,50 63,40 62,94 62,40 62,60 241 2.427.664.700
28/3/2002 61,40 61,30 +0,41% 61,00 62,10 61,50 61,30 61,80 184 1.859.431.900
27/3/2002 60,50 61,05 +1,23% 60,50 62,00 61,72 61,05 61,85 229 2.630.275.900
26/3/2002 59,30 60,31 +1,70% 59,30 60,70 60,36 60,31 60,50 201 1.527.957.800
25/3/2002 58,62 59,30 -2,63% 57,85 59,98 59,36 58,61 59,30 233 1.846.264.500
22/3/2002 60,80 60,90 -0,81% 60,20 61,79 61,09 60,30 60,90 259 2.017.830.500
21/3/2002 62,00 61,40 -1,44% 61,20 62,28 61,89 61,40 61,70 199 1.941.007.400
20/3/2002 63,20 62,30 -1,30% 61,96 63,20 62,71 62,00 62,30 204 2.126.466.500
19/3/2002 63,05 63,12 +0,17% 62,80 63,50 63,17 63,12 63,50 233 2.166.394.100
18/3/2002 63,11 63,01 +0,02% 62,87 64,00 63,44 63,01 63,45 187 1.828.374.500
15/3/2002 61,10 63,00 +2,94% 61,10 63,50 62,60 63,00 63,30 486 6.945.039.800
14/3/2002 60,50 61,20 +1,93% 60,00 61,20 60,76 61,20 61,25 289 3.381.138.900
13/3/2002 60,00 60,04 +0,74% 59,20 60,20 59,84 59,10 60,04 238 2.637.314.200
12/3/2002 58,50 59,60 +0,79% 58,50 60,49 59,72 59,50 59,60 497 4.803.923.700
11/3/2002 58,50 59,13 +1,08% 58,50 59,70 59,22 59,13 59,28 170 1.134.725.400
8/3/2002 59,70 58,50 -1,52% 58,30 59,70 58,65 58,50 58,60 191 1.488.789.400
7/3/2002 58,99 59,40 +0,64% 58,99 60,20 59,57 59,40 59,59 296 2.148.183.500
6/3/2002 59,80 59,02 -1,30% 58,00 59,80 58,88 59,02 59,20 309 3.710.853.500
5/3/2002 61,00 59,80 -1,97% 59,80 61,40 60,48 59,80 59,97 368 3.673.125.200
4/3/2002 60,30 61,00 +1,16% 59,00 61,00 60,00 61,00 61,10 403 7.314.181.400
1/3/2002 58,28 60,30 +3,61% 58,28 60,50 59,66 60,30 60,99 501 5.558.687.300
28/2/2002 57,00 58,20 +1,75% 56,80 58,55 58,05 58,20 58,30 342 6.059.490.600
27/2/2002 55,80 57,20 +2,69% 55,80 57,37 56,75 57,10 57,20 384 3.313.078.500
26/2/2002 54,30 55,70 +1,46% 54,30 55,90 55,33 55,70 55,95 337 3.077.388.800
25/2/2002 54,00 54,90 +2,62% 53,90 54,90 54,34 54,90 54,98 253 1.703.600.500
22/2/2002 52,14 53,50 +2,29% 52,00 54,40 53,44 53,50 53,79 323 2.844.837.200
21/2/2002 51,50 52,30 +2,17% 51,40 52,80 52,21 52,30 52,50 232 1.441.656.300
20/2/2002 50,73 51,19 +0,37% 50,40 51,20 50,79 50,96 51,19 186 1.073.780.300
19/2/2002 51,00 51,00 +0,79% 50,40 51,55 51,06 51,00 51,30 281 1.994.072.900
18/2/2002 50,71 50,60 -1,56% 50,49 50,90 50,71 50,60 50,79 81 396.607.600
15/2/2002 51,00 51,40 +0,78% 51,00 51,50 51,37 51,30 51,40 152 1.020.809.000
14/2/2002 50,40 51,00 +1,19% 50,40 51,30 50,85 51,00 51,30 214 991.212.100
13/2/2002 50,00 50,40 +3,07% 48,90 51,01 50,19 50,40 50,50 614 2.026.372.500
8/2/2002 49,70 48,90 -1,11% 48,80 49,70 49,14 48,90 49,00 149 783.904.800
7/2/2002 49,50 49,45 -0,70% 49,30 49,70 49,51 49,40 49,45 132 610.974.700
6/2/2002 49,30 49,80 +0,99% 49,10 49,95 49,68 49,50 49,80 127 1.113.862.100
5/2/2002 49,40 49,31 -0,18% 48,80 49,40 49,11 49,30 49,70 112 707.239.400
4/2/2002 49,00 49,40 -0,20% 49,00 49,99 49,58 49,02 49,40 132 1.109.238.300
1/2/2002 49,99 49,50 -0,18% 49,10 50,00 49,50 49,50 49,75 198 1.086.138.800
31/1/2002 49,98 49,59 +0,30% 48,50 49,98 49,39 49,50 49,59 213 1.831.535.300
30/1/2002 48,50 49,44 +0,90% 48,20 49,44 48,75 48,70 49,44 186 1.181.381.200
29/1/2002 50,00 49,00 -2,20% 48,60 50,10 49,23 48,40 49,00 143 1.369.277.600
28/1/2002 49,00 50,10 +3,51% 48,90 50,20 49,61 50,10 51,00 227 2.386.630.500
24/1/2002 48,83 48,40 -0,80% 48,01 48,95 48,30 48,15 48,40 191 2.330.357.500
23/1/2002 49,00 48,79 -0,43% 48,70 49,28 49,06 48,79 48,90 151 702.618.800
22/1/2002 49,40 49,00 -0,37% 49,00 50,00 49,43 48,50 49,00 141 1.943.329.000
21/1/2002 49,52 49,18 -1,74% 49,10 49,60 49,35 49,00 49,18 107 424.909.500
18/1/2002 50,00 50,05 +0,12% 49,52 50,20 49,98 49,60 50,05 113 515.876.300
17/1/2002 49,40 49,99 +1,44% 49,10 50,20 49,81 49,71 49,99 158 779.071.000
16/1/2002 49,00 49,28 +0,47% 48,50 49,80 49,22 48,80 49,28 164 1.139.142.300
15/1/2002 50,10 49,05 -0,91% 49,00 50,10 49,40 49,05 49,39 153 946.180.300
14/1/2002 51,00 49,50 -4,07% 49,15 51,00 50,06 49,31 49,50 181 1.868.799.600
11/1/2002 52,50 51,60 -2,27% 51,60 52,90 52,62 51,60 51,90 103 912.519.500
10/1/2002 52,50 52,80 -0,19% 52,10 52,90 52,46 52,80 53,00 108 827.354.900
9/1/2002 53,20 52,90 -0,94% 52,40 53,20 52,84 52,90 53,00 126 1.130.344.100
8/1/2002 53,79 53,40 -0,74% 53,10 53,80 53,28 53,40 54,00 119 714.618.500
7/1/2002 52,90 53,80 +2,09% 52,90 54,40 54,02 53,80 54,24 193 1.130.733.500
4/1/2002 53,40 52,70 -1,84% 52,30 53,59 52,78 52,70 53,05 172 1.599.666.200
3/1/2002 53,10 53,69 +1,11% 53,10 54,01 53,66 53,45 53,69 298 2.201.974.300
2/1/2002 52,40 53,10 +1,16% 52,40 53,50 53,22 53,05 53,10 195 1.239.019.200
28/12/2001 51,90 52,49 +1,14% 51,90 52,79 52,34 52,20 52,49 298 2.352.864.200
27/12/2001 50,60 51,90 +2,57% 50,60 52,90 51,74 51,90 51,99 348 2.048.583.000
26/12/2001 49,99 50,60 +1,40% 49,99 50,80 50,46 50,60 50,70 209 1.636.013.900
21/12/2001 49,60 49,90 +1,63% 49,50 50,43 49,91 49,20 49,90 319 2.689.187.800
20/12/2001 50,80 49,10 -3,35% 48,90 50,80 49,55 49,10 49,25 241 2.951.724.700
19/12/2001 49,50 50,80 +2,03% 48,90 51,25 50,15 50,80 50,90 285 6.411.529.400
18/12/2001 49,00 49,79 +2,87% 48,70 50,00 49,31 49,50 49,79 259 1.031.677.600
17/12/2001 49,00 48,40 -0,82% 48,20 49,10 48,62 48,40 48,60 162 768.783.700
14/12/2001 49,00 48,80 +0,41% 48,00 49,00 48,43 48,80 48,99 198 988.133.400
13/12/2001 49,79 48,60 -2,39% 48,50 49,79 49,04 48,50 48,60 217 1.048.553.500
12/12/2001 49,90 49,79 -0,42% 49,00 50,30 49,59 49,65 49,79 561 1.861.197.000
11/12/2001 50,30 50,00 -0,60% 49,51 51,10 50,27 50,00 50,10 201 2.704.492.200
10/12/2001 50,50 50,30 -0,98% 49,90 50,60 50,17 50,30 50,50 236 1.653.927.000
7/12/2001 52,50 50,80 -3,79% 50,50 52,50 51,73 50,80 51,20 180 3.010.809.300
6/12/2001 53,50 52,80 -2,22% 52,50 53,70 53,40 52,55 52,80 172 1.648.136.800
5/12/2001 52,90 54,00 +2,08% 52,90 54,00 53,59 54,00 54,17 292 3.009.120.400
4/12/2001 52,90 52,90 +0,57% 51,90 53,41 52,52 52,75 52,90 246 4.054.648.400
3/12/2001 51,00 52,60 +3,14% 50,30 52,60 51,47 52,10 52,60 327 2.274.068.400
30/11/2001 50,00 51,00 +2,00% 49,98 51,50 50,79 50,52 51,00 219 2.113.115.800
29/11/2001 50,50 50,00 +0,18% 49,75 51,00 50,14 50,00 50,10 274 2.675.070.500
28/11/2001 50,80 49,91 -2,14% 49,62 50,80 50,18 49,91 50,40 255 3.107.384.700
27/11/2001 51,15 51,00 +0,29% 50,50 51,60 51,20 50,82 51,00 305 3.356.113.000
26/11/2001 51,70 50,85 -1,64% 50,85 51,70 51,11 50,85 51,20 219 1.962.267.500
23/11/2001 50,00 51,70 -1,52% 50,00 52,10 51,30 51,40 52,10 280 1.701.904.500
22/11/2001 50,98 52,50 +4,19% 50,98 52,89 52,08 52,50 53,00 165 1.130.693.200
21/11/2001 49,22 50,39 +2,61% 49,22 50,60 50,14 50,05 50,39 207 1.629.857.000
20/11/2001 48,40 49,11 +2,46% 48,40 49,80 49,43 49,11 49,29 261 1.794.357.600
19/11/2001 47,52 47,93 +0,91% 47,40 49,40 47,98 47,93 47,99 380 2.649.577.000
16/11/2001 48,49 47,50 -7,77% 47,39 49,00 48,11 47,50 48,00 414 2.534.793.800
14/11/2001 54,00 51,50 -4,63% 51,30 54,00 52,10 51,41 51,50 394 4.188.879.700
13/11/2001 54,10 54,00 +0,35% 52,80 54,70 53,79 54,10 54,49 311 3.064.865.200
12/11/2001 56,01 53,81 -3,93% 53,80 56,01 54,24 53,81 54,10 171 1.302.951.700
9/11/2001 54,00 56,01 +5,28% 53,80 56,50 55,46 56,01 56,49 220 1.596.755.200
8/11/2001 53,00 53,20 +1,72% 53,00 54,20 53,65 53,20 53,80 221 2.361.708.200
7/11/2001 52,00 52,30 +1,16% 51,50 52,50 52,16 52,30 52,99 227 2.019.957.200
6/11/2001 53,00 51,70 -2,06% 51,70 53,80 52,26 51,52 51,70 243 2.253.363.600
5/11/2001 53,30 52,79 -0,96% 52,65 54,40 53,27 52,70 52,79 158 972.264.500
1/11/2001 53,49 53,30 -0,19% 52,50 53,70 53,11 53,30 53,70 238 2.763.256.300
31/10/2001 53,00 53,40 +3,09% 52,30 53,99 52,88 52,60 53,40 310 2.923.771.200
30/10/2001 53,00 51,80 -2,26% 51,80 53,00 52,21 51,80 52,00 152 1.397.368.000
29/10/2001 54,30 53,00 -2,39% 52,80 54,90 54,05 52,51 53,29 213 1.015.158.800
26/10/2001 54,50 54,30 -0,39% 54,00 55,35 54,87 54,30 54,99 194 1.122.128.100
25/10/2001 54,01 54,51 -0,89% 53,20 54,51 53,96 54,51 55,00 205 1.379.901.700
24/10/2001 54,36 55,00 +0,18% 54,01 55,40 54,62 54,50 55,00 194 1.437.142.000
23/10/2001 55,00 54,90 0,00% 54,50 55,37 55,00 53,70 54,90 180 1.709.967.500
22/10/2001 53,71 54,90 +2,23% 53,60 55,00 54,37 54,89 55,20 168 1.226.111.800
19/10/2001 54,00 53,70 -0,56% 52,80 54,50 53,54 53,70 54,50 201 3.225.357.300
18/10/2001 55,90 54,00 -3,54% 53,70 55,90 54,52 54,00 54,50 235 1.888.096.900
17/10/2001 56,00 55,98 +0,68% 55,10 56,70 56,00 55,10 55,98 431 1.922.133.900
16/10/2001 57,50 55,60 -2,46% 55,30 57,50 56,53 55,60 55,95 264 1.558.010.200
15/10/2001 55,30 57,00 +3,07% 55,30 57,00 56,21 57,00 57,20 315 2.715.242.600
11/10/2001 55,00 55,30 +1,30% 54,70 56,00 55,25 55,00 55,30 237 2.004.723.500
10/10/2001 52,40 54,59 +3,98% 52,20 54,59 53,65 54,35 54,59 224 1.650.923.300
9/10/2001 51,83 52,50 +1,29% 51,83 52,80 52,36 49,05 52,50 222 1.863.512.600
8/10/2001 50,51 51,83 -0,52% 50,51 52,20 51,82 51,83 51,99 131 645.726.700
5/10/2001 52,00 52,10 +0,19% 51,40 52,20 51,85 52,10 52,40 161 999.710.100
4/10/2001 51,30 52,00 +1,54% 51,30 52,50 52,01 51,50 52,29 298 2.776.902.400
3/10/2001 50,00 51,21 +1,81% 49,50 51,21 50,42 51,21 52,00 207 1.373.703.400
2/10/2001 50,30 50,30 -1,37% 50,00 51,00 50,47 50,30 50,69 165 608.691.500
1/10/2001 52,79 51,00 -3,59% 50,50 52,79 51,32 50,90 51,00 109 531.146.700
28/9/2001 52,00 52,90 +3,32% 51,65 53,00 52,33 51,45 52,90 216 1.720.306.700
27/9/2001 49,50 51,20 +2,91% 49,20 51,40 50,07 51,10 51,20 268 2.227.779.100
26/9/2001 50,30 49,75 -1,49% 49,40 50,70 50,05 49,75 49,90 201 1.425.192.800
25/9/2001 51,50 50,50 -1,75% 50,01 52,00 50,93 50,50 50,80 353 3.005.894.800
24/9/2001 54,50 51,40 -6,36% 51,00 54,50 52,19 51,30 51,40 364 3.610.201.600
21/9/2001 54,04 54,89 +0,90% 49,00 54,89 53,60 54,30 54,89 217 1.530.445.100
20/9/2001 56,80 54,40 -4,88% 54,04 56,80 55,57 54,40 56,00 235 1.854.692.000
19/9/2001 58,00 57,19 -2,57% 56,80 58,90 57,77 56,50 57,19 265 2.373.803.800
18/9/2001 57,50 58,70 +1,73% 55,90 59,20 57,89 57,00 58,70 355 2.432.423.300
17/9/2001 52,50 57,70 +9,49% 52,50 57,70 54,61 56,70 57,70 342 4.304.875.400
14/9/2001 53,10 52,70 -0,57% 49,00 53,20 51,51 52,50 52,70 284 1.973.885.200
13/9/2001 56,70 53,00 -6,53% 53,00 57,00 55,07 53,00 54,00 215 3.145.724.000
12/9/2001 56,00 56,70 +2,16% 56,00 57,50 56,90 56,70 57,00 218 1.847.185.400
11/9/2001 57,50 55,50 -2,63% 54,00 62,00 58,87 54,45 56,00 62 492.767.000
10/9/2001 57,39 57,00 -1,04% 56,90 58,50 57,42 57,00 57,20 140 1.821.058.700
6/9/2001 60,50 57,60 -4,79% 57,01 60,50 59,09 57,60 59,28 130 1.519.456.600
5/9/2001 56,80 60,50 +2,37% 56,80 61,50 60,41 60,40 61,00 202 1.104.397.300
4/9/2001 57,30 59,10 +3,14% 57,10 59,40 57,99 59,00 59,10 204 3.107.541.400
3/9/2001 57,50 57,30 -0,52% 56,50 57,50 56,99 57,30 58,00 140 753.507.300
31/8/2001 57,50 57,60 -0,52% 56,00 57,80 57,49 57,60 57,90 203 1.785.104.300
30/8/2001 58,50 57,90 -0,52% 57,60 58,50 57,83 57,71 57,90 182 1.412.831.600
29/8/2001 58,00 58,20 +0,34% 57,90 58,50 58,22 58,20 58,40 161 1.075.506.100
28/8/2001 58,50 58,00 -0,70% 57,80 58,80 58,38 57,90 58,00 245 2.215.861.100
27/8/2001 57,50 58,41 +1,23% 57,00 59,00 58,52 58,41 58,49 276 1.604.663.300
24/8/2001 55,40 57,70 +4,15% 54,90 58,10 56,85 57,50 57,70 210 2.054.649.000
23/8/2001 54,85 55,40 +1,06% 54,85 56,00 55,34 55,40 55,80 228 1.779.461.700
22/8/2001 55,00 54,82 +0,96% 54,60 55,10 54,93 54,82 60,00 206 1.777.726.700
21/8/2001 54,00 54,30 +0,56% 53,60 54,30 54,01 53,90 54,30 371 4.072.938.000
20/8/2001 53,70 54,00 +0,19% 52,80 54,80 53,91 54,00 54,10 390 4.816.264.700
17/8/2001 56,98 53,90 -5,79% 53,90 56,98 55,10 53,90 54,95 354 4.876.109.800
16/8/2001 57,60 57,21 -1,14% 56,98 57,80 57,32 57,21 57,39 120 1.803.872.200
15/8/2001 57,70 57,87 +0,47% 57,00 58,40 57,60 57,87 58,00 330 2.171.895.600
14/8/2001 56,60 57,60 +1,68% 56,60 57,70 57,19 57,10 57,60 150 1.562.693.300
13/8/2001 56,90 56,65 -0,61% 56,60 57,00 56,76 55,00 56,65 143 1.168.188.900
10/8/2001 57,00 57,00 +0,53% 56,50 57,10 56,84 56,75 57,00 104 1.136.381.200
9/8/2001 57,30 56,70 -1,39% 56,50 57,40 56,98 56,70 56,80 142 1.557.834.800
8/8/2001 57,60 57,50 -0,43% 57,50 58,20 57,99 57,50 58,10 205 1.941.610.800
7/8/2001 57,20 57,75 +0,61% 56,90 57,90 57,34 57,75 57,90 187 1.658.439.600
6/8/2001 58,00 57,40 -1,03% 57,40 58,40 57,87 57,30 57,85 128 1.177.257.500
3/8/2001 57,20 58,00 +3,20% 56,90 58,00 57,30 58,00 58,99 163 1.176.372.800
2/8/2001 57,30 56,20 -2,26% 56,00 57,50 56,83 56,01 56,20 127 971.251.200
1/8/2001 58,20 57,50 -1,69% 57,20 58,81 58,40 57,50 57,70 112 895.944.700
31/7/2001 58,01 58,49 +0,33% 58,00 58,80 58,25 57,90 58,49 100 1.031.061.200
30/7/2001 59,00 58,30 -0,51% 58,30 59,59 58,89 58,00 58,30 107 785.603.300
27/7/2001 59,50 58,60 +0,34% 58,00 59,50 58,42 58,20 58,60 108 754.873.600
26/7/2001 58,28 58,40 +0,19% 58,28 59,35 58,57 58,40 58,60 88 3.231.184.300
25/7/2001 57,40 58,29 +1,55% 57,28 58,40 57,93 58,01 58,29 120 869.054.300
24/7/2001 57,20 57,40 -0,52% 56,80 57,90 57,26 57,10 57,40 160 1.569.091.500
23/7/2001 56,90 57,70 +2,47% 56,40 58,10 57,61 57,20 57,70 86 709.283.500
20/7/2001 55,10 56,31 +2,38% 54,20 56,50 55,09 56,31 56,80 82 388.414.800
19/7/2001 54,21 55,00 +1,29% 54,21 56,50 54,91 55,00 55,40 92 895.183.000
18/7/2001 56,65 54,30 -4,06% 54,30 56,65 55,28 54,30 54,40 238 1.922.336.100
17/7/2001 57,00 56,60 -1,05% 56,00 57,12 56,53 56,60 57,50 221 2.614.778.900
16/7/2001 60,00 57,20 -3,87% 57,20 60,00 58,21 57,20 57,70 157 1.207.900.000
13/7/2001 60,50 59,50 -0,83% 58,70 60,70 59,20 58,80 59,30 132 881.634.000
12/7/2001 60,51 60,00 -1,32% 59,60 60,51 59,91 59,50 60,00 135 1.293.064.500
11/7/2001 57,50 60,80 +3,75% 57,50 60,80 59,42 60,00 60,80 238 2.724.775.100
10/7/2001 58,50 58,60 +0,70% 58,00 59,00 58,57 58,00 58,60 158 799.552.700
6/7/2001 57,00 58,19 +2,09% 56,50 58,50 57,89 58,10 58,19 237 3.466.212.000
5/7/2001 57,00 57,00 +1,24% 56,20 57,80 56,99 57,00 57,50 229 2.247.726.100
4/7/2001 57,10 56,30 -0,93% 56,20 57,70 57,03 56,30 57,20 182 1.101.769.300
3/7/2001 58,49 56,83 -2,35% 56,61 58,50 57,23 56,83 57,11 206 1.532.769.500
2/7/2001 59,50 58,20 -3,24% 58,20 59,50 59,01 58,20 58,51 170 1.662.521.600
29/6/2001 59,50 60,15 +1,09% 59,00 60,50 59,75 60,15 61,00 204 2.106.260.000
28/6/2001 61,00 59,50 -0,83% 58,10 61,00 59,17 59,20 59,50 171 1.841.654.500
27/6/2001 62,00 60,00 -4,15% 59,50 63,90 61,18 60,00 62,99 171 1.596.250.200
26/6/2001 61,80 62,60 +1,29% 61,80 63,10 62,68 62,60 63,00 180 1.416.652.600
25/6/2001 63,50 61,80 -2,66% 61,80 63,50 62,42 61,80 61,99 129 778.471.400
22/6/2001 66,00 63,49 -3,80% 63,49 66,00 64,00 63,40 63,50 133 1.677.565.500
21/6/2001 66,00 66,00 -0,54% 65,20 66,30 65,71 65,00 66,00 204 1.700.134.600
20/6/2001 64,80 66,36 +3,12% 64,80 66,70 65,96 66,00 66,36 199 1.980.340.600
19/6/2001 64,00 64,35 +1,15% 64,00 64,70 64,33 64,00 64,35 102 754.679.500
18/6/2001 63,00 63,62 -0,28% 63,00 63,81 63,57 63,62 63,80 137 995.562.700
15/6/2001 65,50 63,80 -1,85% 63,80 65,50 64,46 63,80 64,00 101 607.263.700
13/6/2001 64,30 65,00 +1,56% 63,00 67,00 66,04 65,00 65,70 524 3.521.032.800
12/6/2001 64,30 64,00 -0,33% 62,90 64,50 63,52 64,00 65,10 156 1.332.770.600
11/6/2001 64,10 64,21 +1,09% 63,50 64,49 64,10 64,21 64,40 100 1.024.976.600
8/6/2001 65,30 63,52 -1,52% 63,30 65,30 64,68 63,52 64,30 162 1.173.955.600
7/6/2001 66,12 64,50 -2,44% 64,50 66,50 65,74 64,50 65,00 302 3.415.851.800
6/6/2001 68,05 66,11 -3,35% 66,11 69,50 67,68 66,11 66,30 255 3.801.680.800
5/6/2001 70,15 68,40 -2,49% 68,00 70,30 69,12 68,40 68,50 269 3.665.799.500
4/6/2001 68,00 70,15 +4,55% 68,00 70,80 69,73 68,51 70,15 188 1.738.483.200
1/6/2001 66,99 67,10 +0,15% 66,40 68,00 67,24 67,10 67,70 184 2.212.487.400
31/5/2001 65,00 67,00 +3,57% 65,00 67,20 65,79 67,00 67,50 229 1.989.065.200
30/5/2001 64,00 64,69 +0,61% 64,00 65,00 64,59 64,30 64,70 177 4.111.024.500
29/5/2001 63,00 64,30 +2,47% 63,00 64,40 64,09 64,30 65,00 216 3.645.744.700
28/5/2001 63,20 62,75 -0,68% 62,10 63,50 62,70 62,75 62,80 100 494.778.000
25/5/2001 64,90 63,18 -2,50% 63,00 65,00 63,87 63,18 67,00 132 1.380.318.300
24/5/2001 65,50 64,80 -1,07% 63,91 65,50 64,40 64,40 64,80 174 4.424.574.600
23/5/2001 65,01 65,50 +1,08% 64,20 66,30 65,28 65,00 65,50 160 1.747.555.400
22/5/2001 64,20 64,80 +0,93% 64,20 65,50 65,07 64,80 64,87 236 2.227.552.100
21/5/2001 63,90 64,20 +0,47% 63,60 64,50 64,12 64,20 64,40 201 2.842.078.000
18/5/2001 63,00 63,90 +2,40% 63,00 64,20 63,52 63,70 63,90 180 1.709.347.800
17/5/2001 61,50 62,40 +1,46% 61,50 63,00 62,45 62,30 62,40 110 1.629.976.500
16/5/2001 61,00 61,50 +2,50% 60,00 62,00 61,07 61,50 61,80 194 1.743.107.500
15/5/2001 61,20 60,00 -2,44% 60,00 61,70 61,17 56,00 60,00 125 986.208.700
14/5/2001 60,60 61,50 +0,80% 60,00 62,30 61,31 61,00 61,50 247 2.257.513.500
11/5/2001 61,90 61,01 -1,28% 60,01 62,00 61,22 61,01 61,50 193 2.439.226.100
10/5/2001 60,20 61,80 +2,66% 60,20 62,10 61,66 61,80 61,90 206 2.334.719.500
9/5/2001 57,90 60,20 +2,56% 57,90 60,20 59,58 59,91 60,20 175 1.925.644.800
8/5/2001 58,90 58,70 -0,34% 58,30 59,00 58,61 58,70 58,79 144 1.953.776.000
7/5/2001 60,00 58,90 -3,13% 58,50 60,70 59,37 58,70 58,90 143 1.107.291.000
4/5/2001 59,10 60,80 -0,16% 59,10 61,70 61,07 60,51 60,80 307 3.244.747.200
3/5/2001 59,70 60,90 +2,35% 59,10 60,90 59,91 60,70 60,90 244 5.697.115.000
2/5/2001 58,90 59,50 +1,02% 58,10 59,84 58,86 59,50 59,99 262 4.325.737.900
30/4/2001 59,00 58,90 +0,14% 58,90 59,60 59,31 58,90 59,88 173 995.381.700
27/4/2001 60,50 58,82 -0,31% 58,82 60,70 59,77 58,82 59,40 223 2.300.573.300
26/4/2001 59,00 59,00 0,00% 59,00 60,90 60,42 56,22 60,50 233 3.489.989.800
25/4/2001 56,00 59,00 +2,50% 56,00 59,50 58,62 59,00 59,40 321 4.549.547.000
24/4/2001 55,70 57,56 +3,90% 55,30 57,80 56,98 57,56 57,70 249 2.441.967.300
23/4/2001 52,00 55,40 +5,52% 51,80 55,40 53,79 55,20 55,40 244 2.157.593.500
20/4/2001 52,00 52,50 -2,96% 52,00 53,50 52,79 52,01 52,50 216 2.295.517.400
19/4/2001 55,00 54,10 -3,39% 54,00 55,80 54,80 54,10 54,70 176 1.834.335.000
18/4/2001 53,50 56,00 +4,87% 53,50 56,99 54,97 55,80 56,00 264 1.619.491.800
17/4/2001 52,50 53,40 +1,52% 52,50 53,51 53,15 53,40 53,49 137 1.161.457.500
16/4/2001 52,01 52,60 -0,75% 51,00 52,80 52,32 52,60 52,69 135 734.704.700
12/4/2001 51,50 53,00 -2,93% 51,50 54,00 53,05 52,70 53,00 148 2.052.321.400
11/4/2001 55,60 54,60 -1,80% 54,02 56,22 54,91 54,51 54,69 130 607.394.700
10/4/2001 55,80 55,60 +0,18% 55,45 56,50 55,64 55,60 56,39 130 1.640.365.500
9/4/2001 55,50 55,50 +0,54% 55,00 56,11 55,50 55,40 55,50 128 745.960.800
6/4/2001 53,80 55,20 +2,70% 53,80 55,50 54,77 54,52 55,20 250 2.011.964.900
5/4/2001 50,60 53,75 +6,23% 50,60 54,00 52,92 53,60 53,75 203 1.425.301.300
4/4/2001 50,00 50,60 +2,22% 49,90 51,31 50,40 50,60 51,00 150 3.083.343.400
3/4/2001 49,30 49,50 +0,41% 49,20 49,80 49,46 49,20 49,50 183 1.042.774.000
2/4/2001 51,00 49,30 -4,27% 49,30 51,50 50,25 49,01 49,30 171 1.006.498.000
30/3/2001 50,01 51,50 +1,84% 49,50 51,50 50,41 51,50 52,00 135 1.906.212.900
29/3/2001 51,52 50,57 -2,75% 50,00 52,10 51,45 50,57 50,80 197 1.378.048.600
28/3/2001 52,01 52,00 -1,46% 51,52 52,99 52,42 52,00 52,20 136 1.049.523.100
27/3/2001 51,01 52,77 +3,45% 50,60 53,20 52,21 52,77 53,00 172 1.486.973.100
26/3/2001 50,51 51,01 -2,63% 50,50 52,50 51,15 51,01 51,90 206 1.748.026.300
23/3/2001 53,60 52,39 +0,17% 50,06 53,60 51,31 51,01 52,39 378 5.521.945.600
22/3/2001 53,80 52,30 -4,42% 51,90 54,10 53,26 52,30 52,70 365 5.492.211.500
21/3/2001 53,50 54,72 +1,13% 53,50 55,99 54,93 54,72 55,30 304 4.908.569.500
20/3/2001 54,06 54,11 -0,72% 50,51 54,99 54,23 54,11 54,30 259 2.995.654.200
19/3/2001 55,30 54,50 -1,45% 54,20 55,80 54,95 54,50 54,90 227 2.378.036.400
16/3/2001 53,00 55,30 +3,00% 52,00 56,99 54,65 55,15 55,30 281 3.467.715.400
15/3/2001 57,00 53,69 -4,64% 53,20 57,00 54,95 53,69 53,90 375 3.984.536.100
14/3/2001 56,20 56,30 -1,23% 56,10 58,00 57,10 56,30 56,80 228 4.801.404.500
13/3/2001 57,60 57,00 -0,70% 57,00 58,00 57,72 57,00 58,00 150 1.432.827.400
12/3/2001 59,30 57,40 -2,89% 57,40 59,30 58,80 54,00 57,40 142 2.152.869.500
9/3/2001 59,40 59,11 -0,49% 58,80 59,50 59,11 59,11 59,40 187 2.293.061.300
8/3/2001 59,10 59,40 +0,59% 59,00 60,00 59,54 59,40 60,00 232 2.926.706.300
7/3/2001 58,70 59,05 +0,60% 58,40 59,30 59,04 59,05 59,10 191 2.016.818.300
6/3/2001 59,00 58,70 +0,34% 58,20 59,20 58,68 58,70 59,40 202 1.696.045.000
5/3/2001 58,60 58,50 0,00% 58,30 59,50 58,54 58,50 58,60 116 898.632.100
2/3/2001 57,95 58,50 +0,86% 57,33 58,80 58,21 58,50 58,75 147 1.734.315.800
1/3/2001 57,50 58,00 +0,85% 57,00 58,30 57,90 58,00 58,40 163 2.052.306.100
28/2/2001 59,80 57,51 +0,88% 57,01 59,80 58,01 57,51 57,70 156 1.743.844.500
23/2/2001 57,30 57,01 -0,33% 56,01 58,00 56,96 57,01 57,30 149 2.094.095.500
22/2/2001 56,95 57,20 +0,88% 56,50 57,60 57,19 57,00 58,00 260 4.193.903.100
21/2/2001 57,60 56,70 -1,56% 56,40 57,60 56,93 56,70 56,90 291 3.449.886.700
20/2/2001 57,00 57,60 +1,59% 56,80 57,80 57,44 57,31 57,60 422 5.943.765.600
19/2/2001 58,00 56,70 -2,24% 56,20 58,02 56,71 56,70 56,98 148 1.554.511.300
16/2/2001 59,05 58,00 -1,44% 57,20 59,05 57,79 58,00 58,20 206 1.431.021.800
15/2/2001 59,10 58,85 -0,44% 58,80 59,70 59,01 58,85 59,00 183 1.863.837.500
14/2/2001 58,30 59,11 +1,39% 58,00 59,89 58,84 59,11 59,30 336 4.063.260.300
13/2/2001 56,90 58,30 +3,00% 56,70 58,40 58,04 58,30 58,39 243 3.764.078.500
12/2/2001 56,90 56,60 -0,53% 56,50 57,90 57,26 56,50 56,80 170 1.751.314.000
9/2/2001 56,20 56,90 +1,07% 56,00 57,50 56,84 56,90 57,00 178 2.044.834.900
8/2/2001 55,50 56,30 +1,81% 55,50 56,91 56,18 56,30 56,60 185 1.662.469.900
7/2/2001 54,50 55,30 -0,36% 54,10 55,30 54,47 55,30 55,98 107 2.173.642.900
6/2/2001 54,80 55,50 +1,28% 54,60 56,20 55,14 54,80 55,50 185 1.708.963.500
5/2/2001 54,60 54,80 +0,37% 54,01 55,00 54,61 54,79 54,90 118 1.076.512.000
2/2/2001 54,50 54,60 -0,36% 54,40 54,90 54,59 54,50 54,90 143 1.557.505.000
1/2/2001 54,85 54,80 0,00% 54,50 55,00 54,73 54,80 55,00 260 2.302.728.700
31/1/2001 55,50 54,80 -0,90% 54,80 55,80 55,37 54,80 55,39 211 1.692.381.900
30/1/2001 54,80 55,30 +0,73% 54,60 55,40 55,00 55,00 55,50 129 1.053.351.100
29/1/2001 55,00 54,90 +0,37% 54,00 55,00 54,64 54,10 55,00 199 1.717.455.500
26/1/2001 55,50 54,70 -1,97% 54,30 55,50 54,79 54,20 54,70 297 2.649.110.300
24/1/2001 57,00 55,80 -1,76% 55,51 57,30 56,36 55,70 55,80 234 3.812.362.800
23/1/2001 56,30 56,80 +0,89% 56,30 57,59 57,10 56,50 56,80 195 3.154.889.800
22/1/2001 57,00 56,30 -1,75% 56,00 57,00 56,50 56,30 56,99 183 2.471.883.000
19/1/2001 59,00 57,30 -1,21% 57,30 59,00 58,25 57,30 57,79 215 3.476.973.500
18/1/2001 57,40 58,00 +1,05% 57,00 59,00 57,44 58,00 58,20 254 2.784.233.300
17/1/2001 56,80 57,40 +2,14% 56,61 59,30 57,62 56,61 57,40 449 5.850.474.800
16/1/2001 53,85 56,20 +4,38% 53,52 56,30 55,64 56,10 56,19 388 5.299.815.300
15/1/2001 54,10 53,84 -0,44% 53,50 54,30 53,93 53,50 53,85 89 566.354.800
12/1/2001 53,00 54,08 +2,83% 53,00 54,50 53,93 52,50 54,08 234 2.809.831.300
11/1/2001 52,30 52,59 0,00% 52,30 53,50 53,15 52,50 53,10 199 1.573.358.700
10/1/2001 52,99 52,59 -1,33% 52,30 53,30 52,72 52,59 53,49 167 1.258.549.900
9/1/2001 52,50 53,30 +2,50% 52,50 53,53 53,01 52,80 53,60 217 1.480.581.200
8/1/2001 52,50 52,00 -0,57% 51,60 52,60 52,09 52,00 52,10 196 1.288.271.900
5/1/2001 53,30 52,30 -1,34% 52,30 53,90 52,98 52,30 52,60 238 1.367.920.600
4/1/2001 52,80 53,01 -0,15% 52,61 53,50 53,23 52,60 53,39 228 1.994.698.900
3/1/2001 49,59 53,09 +7,01% 49,50 53,09 51,72 52,90 53,09 301 2.042.645.200
2/1/2001 47,00 49,61 +2,29% 47,00 50,40 49,94 49,61 50,00 212 1.321.922.900
28/12/2000 47,90 48,50 +1,87% 47,80 49,60 48,86 48,50 48,90 206 1.829.497.600
27/12/2000 48,00 47,61 +0,23% 47,60 48,50 48,04 47,61 48,20 209 1.405.744.000
26/12/2000 48,30 47,50 -1,66% 47,50 48,60 48,00 47,50 47,70 127 724.796.300
22/12/2000 47,61 48,30 +1,86% 47,50 48,90 48,07 47,20 48,30 172 1.251.856.100
21/12/2000 48,80 47,42 -2,61% 47,21 48,90 47,95 47,42 48,50 192 2.080.260.600
20/12/2000 48,00 48,69 -1,04% 48,00 48,99 48,59 48,30 48,70 208 3.070.267.500
19/12/2000 50,00 49,20 -1,20% 49,00 50,00 49,61 49,20 49,40 201 1.239.890.900
18/12/2000 51,00 49,80 -1,39% 49,60 51,00 50,35 49,80 49,90 194 4.333.008.000
15/12/2000 50,45 50,50 +0,20% 49,50 50,80 50,29 50,30 50,40 231 2.182.676.100
14/12/2000 48,80 50,40 +1,82% 48,80 50,80 50,40 50,40 50,80 313 4.028.504.300
13/12/2000 48,80 49,50 +3,08% 47,80 50,00 49,02 49,12 49,50 321 6.605.771.900
12/12/2000 47,80 48,02 +0,04% 47,60 48,40 48,12 48,02 48,20 197 4.524.367.400
11/12/2000 48,20 48,00 -0,41% 47,41 48,80 48,15 47,71 48,00 206 1.820.428.700
8/12/2000 48,00 48,20 +0,42% 48,00 49,10 48,59 48,01 48,40 261 2.653.390.200
7/12/2000 48,23 48,00 -0,17% 47,50 48,50 47,87 48,00 48,50 276 4.488.863.000
6/12/2000 51,30 48,08 -6,64% 47,90 51,40 49,52 45,01 48,10 266 3.546.960.900
5/12/2000 52,89 51,50 +1,58% 51,50 52,89 51,80 51,02 51,50 142 1.339.123.800
4/12/2000 50,70 50,70 0,00% 50,01 50,80 50,51 50,50 50,60 155 1.308.741.000
1/12/2000 51,00 50,70 -0,57% 50,40 51,50 51,10 50,50 51,00 132 875.377.700
30/11/2000 51,50 50,99 -1,56% 50,50 51,80 51,02 50,80 50,99 299 2.971.053.800
29/11/2000 53,00 51,80 -0,77% 51,70 53,00 52,08 51,80 52,00 176 1.716.087.300
28/11/2000 52,40 52,20 -1,04% 51,78 53,00 52,61 52,00 52,20 231 3.657.134.400
27/11/2000 53,70 52,75 -1,77% 52,21 54,50 53,15 52,00 52,75 290 2.549.531.500
24/11/2000 54,90 53,70 -0,56% 53,00 54,90 53,72 53,00 53,70 193 2.086.221.000
23/11/2000 55,50 54,00 -2,35% 53,00 55,50 54,12 53,80 54,00 170 1.641.139.700
22/11/2000 55,80 55,30 -0,02% 55,20 55,90 55,55 54,50 55,30 298 4.463.151.600
21/11/2000 55,00 55,31 +1,28% 54,80 55,70 55,20 55,31 55,80 200 2.228.096.400
20/11/2000 55,62 54,61 -1,59% 54,10 55,62 54,70 54,61 54,70 196 1.592.395.800
17/11/2000 56,00 55,49 +0,16% 55,20 56,80 55,81 54,50 55,49 327 3.573.569.800
16/11/2000 54,10 55,40 +0,89% 54,10 55,80 55,29 55,00 55,40 198 2.157.750.400
14/11/2000 54,80 54,91 +0,20% 54,51 55,60 55,14 54,91 55,20 143 1.307.498.000
13/11/2000 53,51 54,80 +0,35% 53,51 54,90 54,21 54,30 54,80 215 1.716.951.600
10/11/2000 55,30 54,61 -1,07% 54,00 55,49 54,48 54,60 54,80 214 2.782.553.300
9/11/2000 56,10 55,20 -1,60% 54,30 56,20 55,00 54,70 55,20 195 4.011.244.400
8/11/2000 56,79 56,10 -1,22% 56,10 57,60 57,02 45,01 56,10 319 3.815.120.500
7/11/2000 54,80 56,79 +2,49% 54,80 56,80 56,15 56,79 56,99 296 3.828.790.400
6/11/2000 54,00 55,41 +1,13% 54,00 55,99 55,41 55,41 55,50 160 1.756.170.500
3/11/2000 56,00 54,79 -2,16% 54,60 56,50 55,21 54,50 54,79 273 2.067.349.200
1/11/2000 54,79 56,00 +1,27% 53,90 56,00 55,62 56,00 56,40 268 2.019.226.700
31/10/2000 55,80 55,30 -0,91% 54,80 56,50 55,94 48,00 55,30 308 4.388.354.100
30/10/2000 54,00 55,81 +3,35% 53,01 55,90 54,75 55,81 55,90 292 3.464.774.300
27/10/2000 54,00 54,00 +0,04% 53,60 54,70 54,08 54,00 55,00 230 3.906.801.700
26/10/2000 50,50 53,98 +6,89% 50,40 54,50 51,96 50,50 53,98 403 4.453.787.700
25/10/2000 50,00 50,50 -0,98% 49,80 51,60 50,68 50,50 50,80 494 5.206.037.900
24/10/2000 53,50 51,00 -3,77% 50,70 53,50 51,65 50,00 51,49 332 5.094.837.300
23/10/2000 54,00 53,00 -2,93% 52,80 54,90 53,49 53,00 54,40 240 2.266.536.100
20/10/2000 55,50 54,60 -1,97% 54,50 56,20 55,06 54,60 55,99 212 2.239.836.200
19/10/2000 54,99 55,70 +2,56% 54,50 55,90 55,27 55,70 55,77 274 5.187.399.600
18/10/2000 52,99 54,31 +0,63% 52,00 54,50 53,43 54,31 54,50 701 10.500.070.700
17/10/2000 56,00 53,97 -3,64% 53,97 56,20 54,75 53,60 53,97 203 2.561.597.800
16/10/2000 57,70 56,01 -2,93% 55,80 57,70 56,61 56,01 56,80 224 2.624.299.100
13/10/2000 58,50 57,70 +2,11% 57,50 58,90 58,21 56,51 57,70 208 2.560.753.000
11/10/2000 56,50 56,51 +0,20% 56,50 57,35 56,80 56,51 56,70 250 3.634.016.500
10/10/2000 55,30 56,40 +2,92% 55,00 57,00 56,37 56,40 56,64 246 3.568.290.600
9/10/2000 55,00 54,80 -0,36% 54,12 55,30 54,75 54,80 55,27 139 1.827.869.000
6/10/2000 56,00 55,00 -1,96% 54,11 56,30 55,02 54,80 55,00 211 1.871.370.800
5/10/2000 55,90 56,10 +0,32% 55,00 56,30 56,11 56,10 56,20 222 3.053.244.600
4/10/2000 55,90 55,92 +0,04% 55,20 56,10 55,78 55,92 56,10 223 2.120.470.500
3/10/2000 55,60 55,90 +0,90% 55,30 56,20 55,85 55,50 55,90 276 3.002.953.000
2/10/2000 55,20 55,40 +0,36% 55,10 55,80 55,55 55,40 55,60 311 6.842.200.400
29/9/2000 55,20 55,20 0,00% 54,80 55,70 55,36 55,20 56,00 210 1.935.414.300
28/9/2000 55,50 55,20 -1,08% 55,00 56,30 55,57 55,20 55,70 218 1.842.738.900
27/9/2000 56,00 55,80 +0,72% 55,00 57,30 56,39 55,80 56,00 441 5.232.655.100
26/9/2000 54,20 55,40 +2,59% 54,00 56,45 55,50 55,40 56,00 207 2.133.762.600
25/9/2000 53,80 54,00 +0,82% 52,90 54,50 53,85 54,00 54,20 223 2.785.910.400
22/9/2000 52,00 53,56 -1,54% 52,00 54,30 53,68 53,56 53,70 254 3.088.247.800
21/9/2000 55,90 54,40 -2,68% 53,95 55,90 54,63 54,35 54,40 221 2.234.973.400
20/9/2000 54,70 55,90 +2,76% 54,40 56,60 55,98 55,80 55,90 369 5.825.044.300
19/9/2000 55,20 54,40 -0,73% 54,40 55,50 54,82 52,40 54,40 237 2.144.088.600
18/9/2000 55,52 54,80 -1,30% 54,40 56,40 55,30 54,00 54,80 323 3.428.639.400
15/9/2000 55,60 55,52 0,00% 54,90 57,40 56,36 55,52 55,99 217 2.006.743.600
14/9/2000 57,60 55,52 -2,25% 55,50 57,70 56,24 55,50 55,65 311 3.705.188.100
13/9/2000 58,00 56,80 -3,57% 56,80 58,80 57,95 56,70 56,80 378 4.843.656.100
12/9/2000 60,80 58,90 -2,47% 58,50 60,80 59,72 58,90 59,10 336 5.689.571.300
11/9/2000 59,00 60,39 +1,22% 58,50 61,00 60,30 60,30 60,39 358 5.362.799.600
8/9/2000 59,80 59,66 -0,32% 59,00 60,50 59,54 59,66 59,90 252 3.652.698.700
6/9/2000 57,50 59,85 +4,72% 57,39 60,50 59,31 59,80 59,85 448 5.726.210.900
5/9/2000 56,60 57,15 +0,79% 56,30 57,50 56,79 56,20 57,15 253 3.058.921.400
4/9/2000 57,50 56,70 -0,18% 56,70 57,50 57,13 56,60 56,70 110 552.461.100
1/9/2000 58,00 56,80 -1,47% 56,60 58,10 57,16 56,80 57,00 362 3.815.166.900
31/8/2000 58,70 57,65 -1,79% 57,40 59,00 57,91 57,03 57,65 491 8.648.838.100
30/8/2000 56,40 58,70 +3,88% 56,40 59,80 58,47 58,70 59,00 693 12.485.211.000
29/8/2000 54,50 56,51 +2,76% 54,50 56,51 55,54 56,51 56,89 472 6.613.720.400
28/8/2000 54,90 54,99 +0,16% 54,40 55,10 54,84 54,70 54,99 239 3.038.242.100
25/8/2000 54,00 54,90 +2,62% 53,20 55,30 54,75 54,90 54,95 242 7.305.682.400
24/8/2000 54,50 53,50 -2,37% 53,50 54,50 54,02 53,50 53,90 225 3.873.339.600
23/8/2000 52,76 54,80 +2,81% 52,75 54,80 54,22 54,50 54,80 444 7.197.124.800
22/8/2000 52,00 53,30 +2,38% 52,00 53,30 52,95 53,00 53,30 276 4.356.705.900
21/8/2000 52,51 52,06 -1,40% 51,70 53,20 52,40 52,06 52,25 256 4.040.211.100
18/8/2000 55,30 52,80 -4,37% 51,50 55,51 53,33 52,80 52,90 603 6.778.583.100
17/8/2000 53,01 55,21 +4,15% 53,00 56,00 55,24 55,21 55,50 676 11.730.337.500
16/8/2000 52,00 53,01 +3,13% 51,20 53,80 53,03 53,01 53,13 740 12.210.795.500
15/8/2000 51,30 51,40 +0,19% 50,90 53,00 51,93 51,20 51,40 491 7.558.647.700
14/8/2000 51,50 51,30 -0,39% 50,50 51,50 51,17 51,21 51,30 421 7.037.477.100
11/8/2000 51,00 51,50 -0,02% 48,50 52,49 50,97 51,20 51,50 1.053 12.097.749.900
10/8/2000 44,50 51,51 +14,98% 44,00 51,51 46,87 51,51 52,00 1.405 32.736.091.400
9/8/2000 46,50 44,80 -1,86% 43,79 46,50 45,17 44,50 44,80 1.011 15.207.378.500
8/8/2000 47,50 45,65 -3,89% 44,60 47,50 45,75 45,50 45,65 949 7.951.068.500
7/8/2000 46,50 47,50 +3,04% 45,51 47,60 46,66 47,50 47,60 486 8.313.582.000
4/8/2000 48,50 46,10 -3,96% 45,00 48,80 46,45 45,90 46,10 295 2.158.931.300
3/8/2000 45,50 48,00 +2,13% 45,50 48,50 47,41 48,00 48,19 117 564.763.700
2/8/2000 46,00 47,00 +2,20% 45,10 47,00 46,38 46,50 47,00 175 1.220.421.900
1/8/2000 47,00 45,99 -0,88% 45,10 47,50 46,12 45,50 45,99 203 1.342.359.200
31/7/2000 47,00 46,40 0,00% 46,40 47,94 47,16 46,20 46,50 125 503.116.000
28/7/2000 48,20 46,40 -3,53% 45,89 48,20 46,99 45,82 46,40 273 1.674.482.700
27/7/2000 48,00 48,10 +0,21% 47,00 48,60 47,92 48,10 48,40 238 2.044.311.800
26/7/2000 47,00 48,00 +0,84% 46,70 48,51 47,84 48,00 48,40 217 1.245.397.400
25/7/2000 49,00 47,60 -2,56% 46,80 49,49 47,42 47,30 47,70 273 1.867.450.800
24/7/2000 50,00 48,85 -2,30% 48,70 50,50 49,66 48,85 49,50 173 1.149.232.300
21/7/2000 49,50 50,00 +0,40% 49,40 50,99 50,13 49,80 50,00 184 1.289.366.300
20/7/2000 48,00 49,80 +4,40% 48,00 50,50 49,53 49,62 49,90 219 1.392.412.400
19/7/2000 47,00 47,70 +1,06% 46,70 48,00 47,30 47,70 47,80 270 1.519.063.200
18/7/2000 48,00 47,20 -2,48% 47,01 48,30 47,51 47,11 47,20 263 1.510.974.800
17/7/2000 50,60 48,40 -0,84% 47,80 50,60 48,28 48,40 49,39 332 7.343.063.400
14/7/2000 48,00 48,81 +2,97% 47,30 49,00 48,11 48,81 49,50 177 994.537.300
13/7/2000 48,50 47,40 -2,25% 47,11 48,60 47,91 47,40 47,89 204 875.939.600
12/7/2000 49,80 48,49 -1,04% 47,00 50,00 47,95 47,71 48,49 289 2.890.894.000
11/7/2000 52,05 49,00 -5,86% 48,50 52,05 49,72 48,81 49,00 293 1.497.205.000
10/7/2000 51,50 52,05 +0,48% 51,20 53,00 52,15 52,00 52,05 236 1.579.225.200
7/7/2000 53,60 51,80 -3,34% 51,50 54,00 52,19 51,65 51,80 333 2.433.683.800
6/7/2000 54,00 53,59 -2,56% 53,02 54,50 53,72 53,51 53,59 236 1.775.476.800
5/7/2000 54,40 55,00 +1,10% 53,50 55,30 54,62 53,50 55,00 258 2.805.343.400
4/7/2000 53,50 54,40 +2,60% 53,50 54,49 54,18 54,30 54,40 182 1.071.307.800
3/7/2000 53,30 53,02 +0,08% 52,80 54,00 53,06 53,01 53,40 215 992.331.500
30/6/2000 51,00 52,98 +4,50% 51,00 52,98 52,38 52,01 52,98 238 2.778.579.900
29/6/2000 51,20 50,70 -1,55% 49,90 51,70 50,54 50,30 50,50 186 1.792.808.500
28/6/2000 51,79 51,50 -0,02% 51,30 53,70 52,86 51,50 51,90 219 2.423.366.600
27/6/2000 48,60 51,51 +6,43% 48,60 52,40 51,38 51,50 52,00 267 2.069.132.300
26/6/2000 48,60 48,40 -0,41% 48,19 49,50 48,72 48,19 48,60 182 1.382.446.900
23/6/2000 50,00 48,60 -90,16% 48,19 50,00 48,79 48,00 48,99 208 1.058.434.200
21/6/2000 480,00 494,00 +3,03% 480,00 494,99 491,01 494,00 494,97 212 1.109.693.120
20/6/2000 471,00 479,45 +1,58% 468,50 479,45 470,14 475,00 479,49 134 1.198.491.960
19/6/2000 465,00 472,00 +1,07% 465,00 478,00 473,31 470,00 472,00 174 1.750.807.300
16/6/2000 464,00 467,01 +2,41% 460,00 470,50 465,41 467,01 468,00 147 1.218.462.140
15/6/2000 454,00 456,00 +0,44% 449,99 463,00 456,01 455,00 465,00 176 886.483.970
14/6/2000 475,00 454,00 -1,52% 446,00 475,00 457,30 451,00 454,00 218 835.945.040
13/6/2000 465,00 461,00 -0,86% 461,00 469,00 464,66 460,00 467,00 123 683.063.310
12/6/2000 470,00 465,00 -2,31% 463,10 476,00 466,68 465,00 466,00 52 275.345.970
9/6/2000 467,01 476,00 +1,06% 467,01 480,00 472,05 471,01 476,00 170 1.108.382.390
8/6/2000 470,00 471,00 +1,30% 467,00 480,00 472,21 471,00 475,00 184 1.524.191.720
7/6/2000 450,00 464,95 +3,32% 447,00 465,00 454,31 462,00 464,95 184 2.043.978.210
6/6/2000 445,23 450,01 -1,96% 445,00 460,00 450,59 450,01 452,99 211 2.327.765.950
5/6/2000 445,00 459,00 +2,00% 445,00 459,00 453,07 459,00 460,00 236 2.706.210.600
2/6/2000 429,00 450,00 +7,14% 425,00 457,00 449,25 440,00 450,00 374 3.239.558.110
1/6/2000 405,00 420,01 +3,71% 404,00 420,01 414,49 420,00 425,00 227 1.593.737.310
31/5/2000 400,00 405,00 +1,50% 396,00 408,00 402,08 402,00 405,00 241 2.562.916.210
30/5/2000 385,00 399,00 +5,00% 381,00 399,00 391,33 386,00 399,00 177 1.512.331.420
29/5/2000 384,00 380,00 0,00% 377,99 385,00 380,83 375,00 380,00 73 290.575.570
26/5/2000 385,00 380,00 -1,30% 379,00 391,00 384,70 375,00 380,00 74 362.392.950
25/5/2000 399,99 384,99 +0,52% 377,00 399,99 385,97 381,00 384,99 156 1.054.862.010
24/5/2000 380,01 383,00 +1,32% 377,00 390,00 385,20 380,00 383,00 220 1.247.674.110
23/5/2000 360,00 378,00 +6,78% 354,00 379,90 366,13 365,00 378,00 287 2.019.026.240
22/5/2000 370,00 353,99 -4,07% 346,00 370,00 354,21 350,00 353,99 152 908.910.060
19/5/2000 370,00 369,00 -2,38% 364,98 371,00 368,32 367,01 369,00 86 283.606.820
18/5/2000 380,00 378,00 0,00% 376,00 380,00 377,63 378,02 380,00 94 1.043.913.220
17/5/2000 380,00 378,00 -2,83% 373,00 380,00 378,51 370,00 378,00 76 320.982.130
16/5/2000 390,00 389,00 +2,37% 382,00 393,00 387,31 384,00 389,00 114 366.008.110
15/5/2000 356,00 380,00 +7,05% 355,00 388,00 367,36 375,00 380,00 104 499.623.190
12/5/2000 365,00 354,99 -1,69% 354,99 368,00 363,69 354,00 354,99 163 679.750.610
11/5/2000 380,00 361,10 -3,96% 361,10 380,00 368,12 361,10 366,00 102 545.200.010
10/5/2000 378,30 376,00 -0,59% 375,00 380,00 377,09 376,00 377,00 109 664.437.080
9/5/2000 392,99 378,24 -1,76% 377,00 392,99 382,02 378,24 380,00 83 330.455.060
8/5/2000 390,00 385,00 -2,28% 385,00 392,99 390,18 385,00 389,00 50 124.468.480
5/5/2000 395,00 394,00 -0,25% 390,00 395,00 392,21 390,00 394,00 97 600.089.530
4/5/2000 395,00 395,00 -0,75% 390,00 400,00 395,49 390,00 395,00 67 363.461.490
3/5/2000 401,00 398,00 -1,24% 395,00 401,00 399,51 395,00 398,00 89 640.424.090
2/5/2000 410,00 403,00 +0,75% 401,00 410,00 403,08 403,00 404,00 172 985.954.610
28/4/2000 400,00 400,00 +2,56% 394,90 401,00 398,90 400,00 401,00 154 1.183.163.840
27/4/2000 380,00 390,00 0,00% 380,00 395,00 390,04 390,00 393,00 121 557.770.540
26/4/2000 400,00 390,00 -1,27% 390,00 400,00 393,35 386,00 390,00 114 328.062.090
25/4/2000 400,00 395,00 +6,47% 385,00 400,00 391,67 395,00 397,00 134 574.587.170
24/4/2000 378,00 371,00 -1,85% 360,00 378,00 370,55 361,01 371,00 46 130.434.920
20/4/2000 384,00 378,00 +0,80% 370,00 384,00 374,07 372,00 378,00 53 120.079.580
19/4/2000 392,00 375,01 -3,84% 375,00 392,00 382,08 375,01 381,99 92 460.472.500
18/4/2000 400,00 390,00 -2,50% 380,00 400,00 389,71 388,00 390,00 170 1.807.093.400
17/4/2000 394,00 400,00 0,00% 358,00 400,00 376,13 400,00 430,00 211 791.396.910
14/4/2000 423,00 399,99 -5,44% 394,00 423,00 407,15 390,02 399,99 227 1.065.932.710
13/4/2000 451,00 423,00 -4,94% 422,01 451,00 433,17 423,00 435,00 117 675.751.980
12/4/2000 425,00 444,99 +4,70% 425,00 453,00 444,96 435,00 444,99 204 1.590.282.200
11/4/2000 430,00 425,00 -2,07% 421,00 432,00 423,28 422,00 425,00 112 583.706.720
10/4/2000 440,00 434,00 -2,47% 434,00 440,00 437,01 434,00 439,00 56 226.351.470
7/4/2000 445,99 444,99 +0,68% 441,00 447,00 443,55 440,50 444,99 138 927.478.070
6/4/2000 447,00 442,00 +0,46% 441,00 450,00 445,62 442,00 444,00 145 1.575.301.390
5/4/2000 415,00 439,99 +2,80% 415,00 447,00 433,11 430,00 439,99 230 2.200.561.940
4/4/2000 435,00 428,00 -1,38% 400,00 435,00 420,47 421,00 428,00 147 1.115.532.910
3/4/2000 440,00 434,00 -1,36% 433,00 440,00 434,66 420,01 436,00 76 1.167.937.970
31/3/2000 438,00 440,00 0,00% 430,00 441,00 438,45 436,00 442,00 80 397.237.610
30/3/2000 424,00 440,00 +2,44% 423,00 440,00 425,61 425,00 440,00 77 711.631.640
29/3/2000 440,00 429,50 -1,94% 427,00 440,00 430,74 427,50 429,50 70 226.140.450
28/3/2000 440,00 438,00 -1,35% 437,00 443,00 439,62 438,00 440,00 164 1.253.824.120
27/3/2000 429,00 444,00 +3,74% 429,00 444,99 440,26 444,00 445,00 171 1.962.684.370
24/3/2000 429,99 428,00 -0,47% 425,00 431,00 429,12 429,00 432,00 99 624.363.740
23/3/2000 426,00 430,00 +0,70% 420,00 435,00 430,89 428,00 430,00 112 673.050.690
22/3/2000 424,00 427,02 +0,71% 424,00 430,00 428,41 427,02 435,00 178 1.002.058.150
21/3/2000 418,00 424,00 +0,71% 418,00 426,00 422,80 420,00 424,00 212 1.131.852.910
20/3/2000 428,00 421,00 -1,41% 418,00 428,50 423,36 418,01 421,00 64 314.561.580
17/3/2000 430,00 427,00 -1,39% 425,00 430,00 427,40 426,01 427,00 69 308.587.130
16/3/2000 436,00 433,00 -0,46% 427,50 440,00 432,92 430,00 433,00 101 378.372.460
15/3/2000 438,00 435,00 -0,68% 430,01 440,00 435,35 425,00 435,00 170 1.198.544.180
14/3/2000 441,01 438,00 -0,68% 436,00 449,00 441,23 438,00 441,00 180 1.535.050.010
13/3/2000 449,00 441,00 -1,98% 430,00 449,00 440,59 441,00 445,00 173 994.864.210
10/3/2000 457,00 449,89 -1,56% 447,00 458,00 454,20 445,00 449,89 132 773.965.460
9/3/2000 445,00 457,00 +3,16% 445,00 458,00 452,86 457,00 458,00 278 1.432.867.370
8/3/2000 431,00 443,00 +0,68% 431,00 445,00 440,88 442,11 445,00 108 323.617.060
3/3/2000 444,00 440,00 0,00% 432,00 445,00 436,20 437,00 440,00 107 553.538.320
2/3/2000 435,00 440,00 +1,38% 428,00 440,00 431,42 440,00 444,00 180 1.118.042.970
1/3/2000 430,00 434,01 +0,93% 429,00 439,97 433,47 434,01 435,00 129 810.605.990
29/2/2000 430,22 430,00 +0,23% 428,00 440,00 431,12 426,00 430,00 114 586.948.740
28/2/2000 430,00 429,00 -0,46% 415,00 434,00 426,80 423,00 429,00 179 1.393.941.040
25/2/2000 421,01 431,00 +2,37% 420,00 436,50 428,96 431,00 434,00 292 1.624.483.700
24/2/2000 402,12 421,01 +4,70% 402,00 421,01 416,16 421,01 424,99 399 3.176.661.110
23/2/2000 399,98 402,12 +3,37% 389,60 404,00 395,30 402,12 402,99 296 1.686.754.000
22/2/2000 394,00 389,00 -1,02% 389,00 395,00 393,03 335,00 389,00 118 1.534.013.850
21/2/2000 388,00 393,00 +0,77% 388,00 393,50 391,78 392,50 393,00 119 384.730.390
18/2/2000 393,00 390,00 -0,76% 386,00 393,00 387,98 381,00 390,00 75 630.093.670
17/2/2000 405,00 392,99 -2,99% 390,00 405,00 395,93 392,99 397,00 118 530.550.640
16/2/2000 390,00 405,11 +3,61% 378,00 405,11 393,97 405,11 406,00 339 2.692.699.430
15/2/2000 365,00 391,00 +6,54% 365,00 391,00 374,69 381,00 391,00 211 1.356.394.550
14/2/2000 375,00 367,00 +0,27% 362,00 375,00 366,93 366,99 367,00 30 64.950.020
11/2/2000 380,00 366,00 -2,92% 361,01 380,00 373,53 363,01 366,00 167 1.245.351.270
10/2/2000 388,00 377,01 -3,33% 369,01 389,00 378,31 377,01 379,99 184 1.152.746.720
9/2/2000 400,00 390,00 -2,50% 385,00 404,00 391,44 384,03 390,00 168 513.569.910
8/2/2000 390,00 400,00 +3,23% 390,00 400,00 396,81 398,00 400,00 336 2.201.135.140
7/2/2000 390,00 387,50 -0,39% 378,00 393,00 384,80 387,50 389,00 159 736.520.030
4/2/2000 380,00 389,00 +2,91% 377,00 389,00 385,42 386,00 389,00 176 742.331.830
3/2/2000 365,01 378,00 +5,29% 364,01 378,00 370,28 378,00 389,00 166 1.212.316.760
2/2/2000 351,00 359,00 +2,57% 351,00 359,00 355,97 356,00 359,99 140 604.458.440
1/2/2000 350,00 350,00 +2,94% 340,00 350,11 347,15 348,01 351,00 128 459.639.020
31/1/2000 334,00 340,01 +1,80% 328,00 340,01 330,66 340,01 367,00 107 305.592.410
28/1/2000 340,00 334,00 -1,19% 331,00 342,00 337,88 334,00 335,00 149 398.364.400
27/1/2000 346,10 338,01 +1,20% 338,00 348,02 345,35 338,01 340,00 201 847.512.060
26/1/2000 335,00 334,00 -0,89% 334,00 341,00 336,71 334,00 336,99 184 1.220.246.750
24/1/2000 336,00 337,00 +0,60% 336,00 340,00 337,61 336,00 337,00 82 403.793.320
21/1/2000 345,00 335,00 -2,90% 335,00 345,50 339,20 330,00 335,00 95 706.226.370
20/1/2000 351,00 345,00 -1,43% 342,00 355,00 349,06 342,50 347,99 113 802.156.310
19/1/2000 358,00 350,00 -2,78% 350,00 372,00 364,98 350,01 357,00 157 800.767.790
18/1/2000 358,00 360,00 0,00% 355,00 360,00 357,48 356,50 360,00 83 263.106.090
17/1/2000 364,00 360,00 -0,83% 357,00 365,00 360,75 357,20 360,00 76 209.956.560
14/1/2000 362,00 363,00 +0,83% 348,00 368,00 358,57 353,01 363,00 134 414.874.200
13/1/2000 372,00 360,00 0,00% 360,00 375,00 364,28 360,00 362,00 91 421.840.880
12/1/2000 373,00 360,00 -3,49% 357,00 373,00 369,46 360,00 362,00 161 1.062.919.630
11/1/2000 388,00 373,00 -3,37% 373,00 388,00 377,73 373,00 384,00 95 541.287.700
10/1/2000 380,00 386,00 +2,93% 377,00 395,00 387,38 377,60 386,00 89 680.250.110
7/1/2000 372,00 375,00 +0,81% 372,00 380,00 375,43 375,10 378,00 100 735.094.010
6/1/2000 374,99 372,00 -0,80% 372,00 379,99 373,92 370,00 373,00 125 965.094.060
5/1/2000 369,00 375,00 +1,08% 360,00 376,01 369,55 375,00 376,00 198 1.918.727.920
4/1/2000 380,00 371,00 -5,36% 368,00 380,00 374,17 371,00 375,00 153 905.816.800
3/1/2000 400,00 392,00 -1,99% 380,00 400,00 391,81 392,00 392,50 200 1.224.030.250
30/12/1999 374,99 399,97 +8,10% 359,99 399,97 378,32 399,97 0,00 180 950.742.630
29/12/1999 350,00 370,00 +6,32% 350,00 376,00 358,54 367,00 370,00 103 843.659.320
28/12/1999 337,00 348,00 +3,26% 336,00 348,00 342,21 348,00 349,00 56 335.712.870
27/12/1999 340,00 337,00 -3,44% 324,00 348,00 339,87 337,00 339,00 100 1.722.695.830
23/12/1999 344,00 349,00 +1,45% 342,00 350,00 344,19 344,40 349,00 93 601.993.900
22/12/1999 350,00 344,00 +0,88% 340,51 350,00 342,55 344,00 344,98 119 1.000.937.480
21/12/1999 326,00 341,00 +4,60% 326,00 342,00 334,64 338,00 341,00 88 335.317.420
20/12/1999 325,01 326,00 +0,46% 322,00 326,01 323,92 326,50 330,00 113 607.031.860
17/12/1999 330,00 324,50 -0,16% 324,50 330,00 325,94 324,00 325,99 85 455.664.550
16/12/1999 330,00 325,01 -0,61% 323,00 337,00 330,42 325,01 335,00 105 1.119.772.120
15/12/1999 340,00 327,00 -4,25% 320,00 340,00 326,09 325,01 327,00 189 1.269.480.210
14/12/1999 345,00 341,50 -1,21% 340,01 347,01 343,51 341,50 346,00 100 648.551.990
13/12/1999 349,50 345,70 -0,66% 345,00 352,00 347,56 345,50 345,70 79 521.049.520
10/12/1999 350,01 348,00 -0,30% 345,50 351,00 348,44 347,00 348,00 143 1.531.761.060
9/12/1999 355,00 349,03 -0,56% 348,00 355,00 351,31 349,03 353,00 147 1.122.441.950
8/12/1999 347,00 351,00 +0,58% 346,00 351,00 348,71 349,00 353,00 113 936.996.550
7/12/1999 344,00 348,99 +1,76% 340,00 349,99 347,80 347,00 349,00 157 1.053.839.320
6/12/1999 350,00 342,97 -3,12% 342,97 352,00 347,21 335,00 342,97 143 1.190.614.750
3/12/1999 350,00 354,00 +1,14% 348,00 354,00 351,44 352,00 354,00 208 2.717.708.830
2/12/1999 323,00 350,00 +7,36% 323,00 353,01 341,94 340,00 350,00 233 2.295.148.810
1/12/1999 318,00 326,00 +1,88% 315,00 326,00 317,87 321,00 326,99 102 769.246.160
30/11/1999 318,01 320,00 -0,31% 317,00 326,00 320,28 317,01 320,00 78 1.442.242.260
29/11/1999 329,99 321,00 -1,53% 318,01 329,99 321,26 318,00 321,00 95 302.950.260
26/11/1999 320,01 326,00 +2,52% 317,00 328,00 324,40 320,10 326,00 111 1.517.913.120
25/11/1999 313,00 318,00 +0,66% 310,00 320,00 314,96 318,00 319,99 124 1.095.749.570
24/11/1999 317,00 315,90 -0,35% 314,30 318,00 316,27 315,10 315,90 118 1.316.636.130
23/11/1999 317,00 317,00 0,00% 315,00 320,00 317,55 316,00 317,00 156 830.411.830
22/11/1999 316,00 317,00 +0,32% 316,00 327,50 320,77 317,00 317,99 193 1.043.488.800
19/11/1999 310,00 316,00 +3,95% 310,00 318,00 314,53 316,00 318,00 173 1.081.363.270
18/11/1999 292,00 304,00 +4,83% 288,00 307,00 299,09 302,51 304,00 192 1.068.056.210
17/11/1999 296,00 290,00 -1,69% 288,00 296,00 292,31 288,01 290,00 100 390.521.020
16/11/1999 298,00 295,00 -0,17% 293,00 298,00 295,10 295,00 299,00 142 875.281.690
12/11/1999 299,00 295,50 -0,51% 295,00 299,99 297,17 294,50 295,50 102 538.773.570
11/11/1999 298,98 297,00 -0,67% 297,00 300,01 298,79 296,50 296,99 113 715.623.010
10/11/1999 301,00 299,00 -0,99% 295,01 302,00 300,17 298,11 300,00 183 1.541.110.790
9/11/1999 304,00 302,00 -0,66% 298,00 304,00 301,87 301,50 303,00 212 1.346.374.890
8/11/1999 294,69 304,00 +2,36% 292,00 304,00 299,40 303,01 304,00 203 1.218.273.320
5/11/1999 297,00 297,00 0,00% 295,00 303,00 298,67 297,00 299,00 157 977.856.100
4/11/1999 300,00 297,00 +3,48% 295,00 307,00 302,82 296,00 300,00 293 3.674.190.540
3/11/1999 270,00 287,00 +6,69% 270,00 291,00 286,97 285,00 287,00 200 3.069.792.080
1/11/1999 264,50 269,00 +1,32% 264,50 269,00 266,04 267,00 269,00 37 221.617.990
29/10/1999 260,00 265,50 +1,34% 260,00 270,00 264,81 265,50 267,90 181 1.327.493.370
28/10/1999 257,00 262,00 +3,56% 257,00 262,50 261,40 260,50 262,00 124 541.888.050
27/10/1999 254,00 253,00 +0,24% 252,40 257,00 254,50 251,30 253,00 86 414.232.130
26/10/1999 251,00 252,40 +1,02% 250,00 260,00 255,64 252,40 257,50 205 1.348.033.700
25/10/1999 246,00 249,85 +1,57% 245,00 260,00 249,78 246,10 249,85 199 6.034.500.760
22/10/1999 240,00 246,00 +3,58% 238,00 248,01 243,17 246,00 248,00 155 804.906.790
21/10/1999 236,00 237,50 +0,22% 235,00 238,00 236,69 234,00 237,50 94 518.356.130
20/10/1999 230,00 236,99 +3,49% 230,00 242,00 234,87 234,00 236,99 215 1.372.591.400
19/10/1999 233,00 229,00 +0,88% 229,00 233,00 230,89 229,00 230,00 109 572.840.690
18/10/1999 222,00 227,00 -1,30% 222,00 228,00 226,47 227,00 227,90 214 1.089.562.740
14/10/1999 222,02 229,98 +2,66% 222,00 229,98 227,17 227,00 229,98 78 609.284.760
13/10/1999 219,00 224,02 0,00% 219,00 230,00 224,37 224,01 229,00 91 919.034.910
11/10/1999 228,00 224,02 -2,55% 224,02 228,00 227,74 224,02 225,50 21 277.624.040
8/10/1999 225,00 229,89 +1,05% 223,00 230,00 224,27 226,00 229,89 42 209.474.400
7/10/1999 231,50 227,49 -0,66% 223,90 235,00 227,06 225,00 227,50 110 1.128.290.710
6/10/1999 225,00 229,00 +0,44% 225,00 231,50 229,14 229,00 230,00 142 850.603.320
5/10/1999 221,00 228,00 +0,88% 219,50 228,00 220,76 225,00 234,99 35 194.495.690
4/10/1999 222,00 226,00 +2,73% 222,00 228,00 224,61 224,00 226,00 89 923.389.510
1/10/1999 220,00 220,00 -2,22% 217,00 222,00 218,77 220,00 224,00 112 425.753.650
30/9/1999 231,00 225,00 -2,60% 225,00 234,00 230,76 225,05 232,49 89 1.148.265.130
29/9/1999 230,00 231,00 -0,52% 229,50 232,99 231,39 229,01 231,00 69 482.924.060
28/9/1999 233,90 232,20 -1,19% 227,00 233,90 228,44 232,20 234,99 55 334.213.410
27/9/1999 230,00 234,99 +4,44% 226,00 235,00 229,42 231,00 234,99 69 298.475.650
24/9/1999 220,00 225,00 +2,27% 219,50 225,00 221,58 220,31 225,00 110 378.692.730
23/9/1999 229,00 220,00 -3,08% 220,00 230,00 228,17 210,00 225,00 97 450.412.900
22/9/1999 234,99 226,98 +3,41% 223,00 234,99 224,81 225,80 226,98 207 844.853.210
21/9/1999 219,00 219,50 -1,83% 217,00 222,00 220,41 219,00 220,00 103 279.492.230
20/9/1999 221,00 223,60 +3,04% 219,00 223,90 221,59 223,60 224,00 204 722.617.100
17/9/1999 205,00 217,00 +6,63% 205,00 217,00 211,75 215,50 217,00 154 480.265.250
16/9/1999 202,00 203,50 -0,63% 202,00 203,50 202,86 203,50 204,50 69 213.413.350
15/9/1999 210,00 204,80 -0,58% 199,00 210,00 202,81 204,80 205,99 65 138.322.730
14/9/1999 206,00 206,00 +0,98% 203,01 206,50 205,81 206,00 206,50 153 366.151.600
13/9/1999 195,00 204,00 +2,77% 195,00 206,00 202,69 204,00 206,00 112 548.078.530
10/9/1999 193,00 198,50 +3,11% 193,00 200,00 196,83 198,50 199,00 98 374.384.620
9/9/1999 190,00 192,52 +1,33% 190,00 194,00 191,95 192,52 193,40 52 191.379.010
8/9/1999 190,00 190,00 +1,06% 188,00 191,00 190,00 189,00 190,99 35 1.512.798.000
6/9/1999 190,00 188,00 -1,57% 188,00 190,00 189,94 185,10 193,00 7 22.414.000
3/9/1999 193,00 191,00 -0,51% 191,00 193,50 191,24 191,00 191,30 41 251.482.740
2/9/1999 186,00 191,97 +2,82% 186,00 191,97 189,87 190,00 191,98 55 122.279.410
1/9/1999 182,03 186,70 +2,58% 182,03 187,50 186,97 185,00 186,70 53 5.363.108.010
31/8/1999 180,00 182,01 +0,01% 178,50 182,01 179,96 182,00 183,00 51 286.859.920
30/8/1999 180,00 182,00 -0,54% 180,00 183,00 182,65 180,01 182,00 22 36.531.960
27/8/1999 181,00 182,99 +1,10% 180,00 182,99 181,94 181,01 182,99 16 39.845.770
26/8/1999 181,50 181,00 -1,52% 181,00 183,01 182,34 181,00 184,00 47 226.111.090
25/8/1999 182,00 183,80 +0,93% 180,00 184,00 182,75 183,00 183,80 76 238.124.910
24/8/1999 180,50 182,10 -0,22% 180,50 183,00 181,93 182,01 183,00 47 268.358.790
23/8/1999 180,00 182,50 +1,67% 179,00 185,00 181,58 180,00 183,00 63 627.005.730
20/8/1999 172,00 179,50 +5,59% 172,00 179,50 176,20 175,00 179,50 63 560.334.800
19/8/1999 162,20 170,00 +2,69% 162,20 172,00 167,32 168,00 170,00 70 552.498.210
18/8/1999 166,00 165,55 -1,46% 162,00 166,50 164,95 165,55 167,00 56 103.921.600
17/8/1999 174,50 168,00 -3,72% 165,00 174,50 170,05 165,60 168,00 50 107.986.000
16/8/1999 179,50 174,50 -3,06% 172,01 179,50 174,93 174,50 175,00 57 2.597.393.950
13/8/1999 173,00 180,00 +5,20% 171,50 180,00 172,25 172,00 180,00 48 111.447.790
12/8/1999 172,00 171,10 -1,10% 171,10 177,00 174,89 171,10 174,50 63 290.855.610
11/8/1999 165,00 173,00 +4,85% 165,00 175,00 168,41 173,00 175,00 68 166.903.280
10/8/1999 165,00 165,00 -1,79% 163,50 167,00 165,59 165,00 166,00 49 177.357.370
9/8/1999 170,00 168,00 -4,00% 168,00 172,00 169,90 167,00 168,00 45 165.147.200
6/8/1999 181,90 175,00 -4,00% 170,50 181,90 175,53 173,00 175,00 47 185.191.490
5/8/1999 180,00 182,30 -0,38% 178,00 182,30 181,07 182,30 182,80 25 25.893.110
4/8/1999 185,00 183,00 -0,27% 183,00 186,00 184,93 180,10 184,00 71 335.289.990
3/8/1999 179,90 183,50 +2,97% 179,00 186,00 180,84 183,50 185,00 89 279.039.240
2/8/1999 181,70 178,20 -1,87% 178,20 183,00 180,32 178,20 181,90 44 90.163.350
30/7/1999 182,00 181,60 +0,25% 181,00 182,01 181,63 181,60 183,00 28 71.201.240
29/7/1999 180,00 181,15 -1,55% 180,00 182,10 181,52 181,15 182,99 36 101.472.000
28/7/1999 184,00 184,00 +0,33% 183,90 185,50 184,77 183,50 183,99 35 99.961.270
27/7/1999 183,00 183,40 +0,49% 182,00 183,50 182,91 183,10 183,50 37 103.897.330
26/7/1999 187,00 182,50 -4,44% 182,01 188,00 185,26 182,50 183,00 40 122.276.390
23/7/1999 193,00 190,98 -2,56% 190,98 194,00 193,72 190,01 190,98 16 70.710.480
22/7/1999 198,00 196,00 -0,96% 195,00 198,00 196,17 193,71 196,00 42 118.292.520
21/7/1999 198,80 197,90 -0,05% 195,00 199,00 198,06 197,90 198,45 68 185.585.380
20/7/1999 193,00 198,00 +2,06% 193,00 198,50 196,25 192,00 197,70 124 481.424.820
19/7/1999 190,00 194,00 +0,78% 189,80 195,00 191,96 192,00 194,90 58 373.953.490
16/7/1999 190,00 192,50 +0,79% 186,01 193,00 190,20 192,50 193,00 47 195.339.990
15/7/1999 190,50 191,00 +0,26% 187,01 192,00 189,78 189,00 190,30 49 253.366.250
14/7/1999 188,00 190,50 +2,42% 184,00 190,50 188,90 188,01 190,50 108 5.668.757.890
13/7/1999 185,00 185,99 -0,81% 184,00 186,50 185,51 185,01 185,99 102 220.762.400
12/7/1999 195,00 187,50 -3,60% 185,00 195,00 187,15 187,50 190,00 67 184.538.470
8/7/1999 193,00 194,50 -0,77% 193,00 196,50 195,51 194,50 195,49 120 454.962.220
7/7/1999 193,00 196,00 +2,08% 193,00 197,00 195,59 196,00 196,99 57 92.907.880
6/7/1999 193,50 192,00 -1,13% 191,00 194,20 192,35 192,00 193,80 80 228.522.820
5/7/1999 196,00 194,20 -0,92% 194,20 199,00 197,05 194,20 196,48 68 268.383.900
2/7/1999 192,40 196,00 +1,81% 192,40 196,20 194,50 195,50 196,00 113 2.556.208.520
1/7/1999 192,00 192,52 +0,27% 191,50 193,50 192,83 192,51 192,99 103 477.450.470
30/6/1999 185,00 192,00 +3,66% 182,00 192,00 186,66 192,00 192,90 62 229.034.960
29/6/1999 184,10 185,22 +0,62% 184,00 187,00 186,41 185,22 186,50 44 153.602.190
28/6/1999 193,00 184,07 -0,50% 184,00 193,00 186,00 184,07 185,90 48 77.376.000
25/6/1999 189,01 185,00 -1,12% 179,00 189,01 182,66 183,00 185,00 97 354.008.970
24/6/1999 192,00 187,10 -3,66% 185,00 192,00 189,67 187,10 190,00 83 226.096.700
23/6/1999 193,50 194,20 +1,41% 188,50 194,50 191,60 194,20 194,80 92 234.722.220
22/6/1999 190,02 191,50 -0,77% 190,01 195,50 193,95 191,50 193,80 186 701.525.480
21/6/1999 190,02 192,99 +1,57% 189,50 193,50 191,18 192,00 193,00 177 726.492.250
18/6/1999 190,49 190,00 -0,26% 190,00 192,50 191,31 189,00 190,00 108 347.618.170
17/6/1999 192,00 190,49 +0,26% 189,00 192,00 190,74 190,01 190,49 109 327.503.810
16/6/1999 190,00 190,00 +4,80% 183,00 191,80 188,55 188,00 190,00 241 1.092.119.310
15/6/1999 182,00 181,30 +0,73% 178,52 183,00 181,57 179,00 181,30 96 445.031.920
14/6/1999 185,00 179,99 -0,56% 176,00 185,00 178,58 179,00 179,99 91 332.519.660
11/6/1999 178,00 181,00 +1,68% 178,00 185,00 181,69 179,50 181,00 115 466.219.560
10/6/1999 177,99 178,01 -0,55% 177,50 179,70 178,20 178,01 179,00 74 325.752.670
9/6/1999 180,50 179,00 -0,47% 178,01 181,00 179,37 178,00 179,00 108 663.703.860
8/6/1999 185,00 179,85 -1,29% 179,00 188,00 182,42 179,00 179,99 90 228.581.130
7/6/1999 195,00 182,20 -4,61% 182,00 195,00 190,51 181,00 184,90 153 433.222.060
4/6/1999 189,00 191,01 +2,42% 187,00 192,50 190,73 191,01 191,90 128 347.143.760
2/6/1999 187,50 186,50 +0,16% 183,00 189,00 186,44 186,50 187,00 113 439.258.870
1/6/1999 182,00 186,20 +2,32% 179,00 188,00 183,45 186,20 187,50 269 979.831.130
31/5/1999 175,00 181,97 +3,98% 175,00 182,00 178,90 181,00 181,97 153 427.945.190
28/5/1999 172,00 175,00 +1,71% 170,00 176,00 174,08 174,50 174,60 172 514.250.140
27/5/1999 168,00 172,05 +2,41% 163,00 174,00 170,52 172,05 173,99 152 970.435.070
26/5/1999 161,00 168,00 +9,08% 158,00 168,00 159,79 166,01 168,00 146 354.274.260
25/5/1999 151,00 154,01 -3,14% 148,00 159,00 151,90 154,10 154,80 130 185.622.300
24/5/1999 164,50 159,00 -2,45% 155,00 164,50 157,10 157,51 159,00 145 325.044.870
21/5/1999 165,00 162,99 -3,56% 160,01 169,80 165,66 162,01 163,00 115 202.274.360
20/5/1999 174,55 169,00 -2,87% 168,50 176,00 173,81 169,20 170,50 140 1.312.621.650
19/5/1999 180,00 174,00 -2,79% 174,00 180,00 177,67 174,00 175,00 129 760.256.270
18/5/1999 179,11 179,00 -0,01% 178,00 184,50 181,20 179,01 180,00 156 5.438.454.910
17/5/1999 185,00 179,02 -4,73% 178,00 185,00 179,28 179,02 179,80 182 526.188.460
14/5/1999 185,00 187,90 -2,14% 185,00 191,00 189,00 187,10 187,90 129 425.448.080
13/5/1999 189,00 192,00 +3,78% 187,00 193,00 191,07 192,00 192,50 170 814.561.670
12/5/1999 188,20 185,00 -2,12% 182,50 188,20 185,11 183,15 185,00 124 365.781.830
11/5/1999 195,00 189,00 -3,03% 187,80 195,00 190,69 188,10 189,98 122 203.665.700
10/5/1999 191,81 194,90 +1,62% 190,00 196,50 194,26 194,90 194,99 181 889.949.220
7/5/1999 187,00 191,80 +2,57% 187,00 192,00 190,69 191,80 193,00 216 1.179.255.150
6/5/1999 182,50 187,00 +4,18% 181,50 188,00 185,40 187,00 187,50 178 812.623.860
5/5/1999 174,00 179,50 +3,16% 174,00 180,00 178,62 178,60 179,50 134 657.323.490
4/5/1999 180,00 174,00 -4,45% 172,50 180,10 175,27 173,80 174,00 130 296.208.350
3/5/1999 184,52 182,11 -1,83% 181,00 185,40 183,31 182,00 182,99 94 201.094.940
30/4/1999 170,00 185,50 +11,14% 170,00 187,80 182,39 185,50 185,99 458 1.543.394.860
29/4/1999 165,00 166,90 +1,77% 164,00 169,00 166,46 163,00 166,90 130 694.344.950
28/4/1999 159,50 164,00 +3,46% 159,50 164,00 162,30 163,00 164,00 149 468.729.200
27/4/1999 162,00 158,51 -0,93% 154,00 162,00 156,74 158,51 159,00 136 264.902.670
26/4/1999 165,00 160,00 -3,03% 158,00 165,00 160,98 158,00 160,00 90 137.322.770
23/4/1999 168,90 165,00 -2,88% 164,99 168,90 166,86 164,70 164,99 77 337.735.490
22/4/1999 173,00 169,90 +0,53% 168,00 175,00 169,95 169,00 169,90 79 122.365.940
20/4/1999 170,00 169,00 -3,43% 163,00 170,99 167,65 168,02 169,00 146 338.323.950
19/4/1999 183,10 175,00 -4,37% 174,00 186,00 180,44 174,00 177,50 134 520.771.320
16/4/1999 182,00 183,00 +1,67% 181,00 183,50 182,46 183,00 183,40 82 295.222.620
15/4/1999 183,80 180,00 -1,90% 179,00 183,80 180,74 179,10 181,00 117 384.090.890
14/4/1999 183,00 183,49 +0,48% 181,01 185,00 183,61 181,50 183,49 145 431.489.760
13/4/1999 183,50 182,61 -0,49% 180,00 186,89 183,42 182,61 183,00 126 308.884.970
12/4/1999 183,00 183,50 +0,27% 170,00 185,00 176,90 182,00 183,50 204 453.418.350
9/4/1999 190,01 183,01 -3,17% 180,00 190,01 185,49 183,00 183,01 113 474.677.060
8/4/1999 197,10 189,00 -5,03% 188,50 199,00 195,76 189,00 191,99 256 1.274.412.820
7/4/1999 200,00 199,00 +0,51% 196,00 203,00 198,83 198,20 200,00 205 721.584.360
6/4/1999 200,00 198,00 +1,54% 195,10 202,00 198,37 197,50 198,00 194 2.177.742.230
5/4/1999 190,05 194,99 +2,63% 188,00 196,01 191,85 194,50 194,99 171 789.849.240
31/3/1999 188,00 190,00 +0,53% 185,00 193,99 189,82 190,00 191,00 171 434.123.040
30/3/1999 180,01 189,00 +6,18% 180,00 190,00 186,79 187,00 189,00 305 1.232.867.940
29/3/1999 175,00 178,00 +2,89% 171,00 178,50 174,87 177,00 177,99 201 878.734.080
26/3/1999 170,00 173,00 +2,37% 169,01 177,00 172,10 171,50 173,00 223 857.062.030
25/3/1999 162,01 168,99 +9,03% 162,00 169,98 167,45 168,20 170,00 265 2.150.164.650
24/3/1999 155,00 155,00 0,00% 149,00 160,00 153,94 151,01 155,00 67 81.898.270
23/3/1999 154,00 155,00 +2,65% 152,00 156,00 152,84 153,00 155,00 67 412.220.860
22/3/1999 156,89 151,00 -2,33% 150,00 156,89 152,39 150,60 151,00 46 103.326.230
19/3/1999 155,00 154,60 -0,13% 153,00 159,00 156,21 154,60 155,00 107 287.274.550
18/3/1999 150,00 154,80 -0,13% 150,00 160,00 154,53 152,99 156,00 87 251.888.410
17/3/1999 160,00 155,00 -2,52% 153,00 160,00 154,80 154,10 155,45 53 437.774.980
16/3/1999 160,00 159,00 +1,29% 156,00 161,00 159,99 158,00 159,99 105 482.397.150
15/3/1999 149,00 156,98 +9,03% 149,00 160,00 153,87 156,00 156,98 170 465.329.370
12/3/1999 135,03 143,98 +6,64% 130,00 143,98 133,94 143,00 143,98 173 2.454.456.330
11/3/1999 124,00 135,02 +9,33% 124,00 138,00 133,45 135,02 135,99 216 754.302.680
10/3/1999 110,00 123,50 +16,51% 110,00 129,99 121,82 123,40 123,50 209 648.828.990
9/3/1999 110,00 106,00 -2,30% 106,00 111,00 107,94 105,00 106,50 54 167.537.540
8/3/1999 104,50 108,50 +3,53% 104,50 108,50 107,23 107,50 108,50 43 122.895.210
5/3/1999 107,02 104,80 +1,80% 104,00 108,00 105,76 104,00 104,80 57 321.943.540
4/3/1999 96,80 102,95 +11,90% 96,00 103,00 99,02 102,00 102,95 71 166.358.770
3/3/1999 89,00 92,00 +2,91% 89,00 92,00 90,26 91,00 92,00 48 97.666.950
2/3/1999 90,00 89,40 +1,59% 88,00 90,00 88,11 88,50 89,40 21 114.194.090
1/3/1999 86,00 88,00 +7,32% 85,00 90,00 87,42 86,50 89,00 62 112.510.700
26/2/1999 79,50 82,00 +4,06% 79,50 83,20 82,29 81,10 82,00 57 113.812.960
25/2/1999 82,00 78,80 -3,93% 78,80 82,00 80,11 78,60 79,80 32 27.800.070
24/2/1999 81,00 82,02 -1,77% 80,00 83,00 80,33 80,51 81,50 17 20.725.820
23/2/1999 84,01 83,50 -0,02% 82,61 84,55 84,02 82,61 83,50 25 65.959.790
22/2/1999 82,00 83,52 +1,85% 81,00 84,00 82,91 83,70 84,00 52 95.188.120
19/2/1999 81,00 82,00 +0,61% 81,00 83,00 81,98 81,50 82,00 37 81.329.300
18/2/1999 81,00 81,50 -0,60% 80,00 81,50 80,36 79,51 81,50 41 50.389.700
17/2/1999 80,00 81,99 +2,49% 80,00 81,99 81,06 81,00 81,99 18 36.479.870
12/2/1999 80,00 80,00 -0,62% 78,00 81,00 79,77 79,00 81,00 18 201.899.000
11/2/1999 82,00 80,50 -0,62% 80,00 82,00 80,74 80,20 81,00 28 30.360.020
10/2/1999 80,00 81,00 0,00% 79,99 81,00 80,02 79,00 81,00 29 88.590.800
9/2/1999 81,00 81,00 -1,22% 80,00 81,00 80,85 78,10 80,50 5 5.498.000
8/2/1999 80,00 82,00 +2,50% 75,00 82,00 78,63 80,50 81,50 29 61.334.000
5/2/1999 82,00 80,00 -5,88% 79,98 82,00 80,35 78,05 79,99 24 34.312.710
4/2/1999 89,50 85,00 -0,58% 84,00 90,00 85,03 84,02 87,00 24 23.894.800
3/2/1999 89,00 85,50 +0,59% 84,01 89,00 88,66 84,50 85,50 22 118.810.010
2/2/1999 80,00 85,00 +6,25% 80,00 86,00 83,37 84,01 85,00 53 124.473.430
1/2/1999 79,99 80,00 +6,67% 75,00 83,00 78,57 79,00 80,00 39 1.174.499.760
29/1/1999 74,00 75,00 +7,91% 73,00 79,90 75,46 73,00 75,00 58 314.475.200
28/1/1999 64,00 69,50 +10,32% 63,00 69,50 67,40 68,50 75,00 61 196.952.720
27/1/1999 66,00 63,00 -0,80% 62,01 66,00 63,23 62,60 64,50 9 5.501.840
26/1/1999 61,00 63,51 +3,27% 61,00 65,00 63,53 63,51 65,00 28 71.027.150
22/1/1999 64,00 61,50 -3,91% 61,00 64,00 61,15 61,50 65,60 17 36.140.300
21/1/1999 64,00 64,00 -3,03% 63,00 64,00 63,67 61,20 68,00 5 4.712.000
20/1/1999 63,00 66,00 +4,76% 60,00 66,00 63,59 64,01 65,00 28 29.379.500
19/1/1999 65,00 63,00 +3,28% 60,00 65,00 61,42 61,01 63,00 24 21.682.900
18/1/1999 59,99 61,00 +3,39% 59,99 62,01 61,65 59,10 60,99 43 49.203.390
15/1/1999 60,98 59,00 +20,41% 55,00 60,98 57,29 57,00 59,89 20 41.421.850
14/1/1999 62,50 49,00 -14,04% 46,00 62,50 49,87 46,10 49,00 39 34.165.560
13/1/1999 60,00 57,00 -10,94% 55,00 60,00 57,25 57,00 58,00 49 61.779.700
12/1/1999 62,00 64,00 -4,48% 61,00 64,00 61,75 61,50 66,00 25 22.356.500
11/1/1999 68,00 67,00 -5,63% 65,00 68,10 67,90 65,10 67,00 20 40.469.300
8/1/1999 73,00 71,00 -2,74% 71,00 73,50 73,19 68,50 71,00 18 2.200.941.400
7/1/1999 72,00 73,00 -3,31% 72,00 73,00 72,93 71,00 73,00 4 2.334.000
6/1/1999 77,00 75,50 +2,03% 74,20 77,00 75,71 74,00 76,00 13 29.529.750
5/1/1999 74,00 74,00 +1,37% 74,00 75,00 74,68 74,00 76,00 10 16.057.400
4/1/1999 74,00 73,00 -1,35% 73,00 76,00 74,04 73,00 76,00 11 4.739.000
30/12/1998 73,00 74,00 +2,64% 72,00 75,00 73,72 72,10 74,00 18 20.790.100
29/12/1998 74,00 72,10 -3,22% 70,00 74,00 72,07 71,02 72,99 10 6.126.490
28/12/1998 77,00 74,50 0,00% 74,50 78,00 76,85 71,00 76,00 24 342.022.200
23/12/1998 74,00 74,50 +3,47% 73,50 74,50 73,89 73,90 74,00 13 59.930.160
22/12/1998 71,00 72,00 +1,41% 71,00 74,00 72,03 72,00 73,00 17 50.857.680
21/12/1998 70,00 71,00 +1,43% 70,00 71,00 70,00 71,00 72,99 11 172.987.000
18/12/1998 68,00 70,00 +2,87% 68,00 70,00 68,22 68,00 70,00 7 21.218.000
17/12/1998 68,00 68,05 -4,15% 68,00 71,00 68,10 68,00 70,00 10 9.398.000
16/12/1998 74,00 71,00 -4,05% 67,00 74,00 71,93 68,01 71,00 21 33.951.510
15/12/1998 68,00 74,00 +5,71% 68,00 74,00 68,78 70,00 74,00 20 44.572.030
14/12/1998 73,00 70,00 -7,89% 70,00 73,00 70,50 68,00 74,00 19 16.780.120
11/12/1998 80,00 76,00 -5,01% 73,00 80,00 75,57 77,00 78,50 11 3.552.100
10/12/1998 80,00 80,01 +0,01% 80,00 80,01 80,00 80,01 82,00 9 7.760.030
9/12/1998 80,01 80,00 -4,19% 80,00 84,70 81,93 77,01 80,00 11 28.185.520
8/12/1998 86,50 83,50 -2,91% 83,50 86,50 84,43 82,00 84,50 21 37.153.500
7/12/1998 85,00 86,00 +3,61% 84,00 86,00 84,50 85,00 86,00 7 6.506.500
4/12/1998 88,00 83,00 -1,19% 83,00 88,00 85,11 82,00 83,00 19 21.705.230
3/12/1998 88,00 84,00 -9,68% 84,00 89,00 85,53 81,00 85,00 10 6.415.000
2/12/1998 93,00 93,00 +2,20% 90,50 93,00 92,31 91,60 93,00 17 146.874.780
1/12/1998 89,00 91,00 +1,11% 88,50 91,00 88,89 89,10 90,50 7 15.734.000
30/11/1998 90,00 90,00 -5,26% 87,60 90,50 89,09 87,01 90,00 16 14.165.970
27/11/1998 94,00 95,00 0,00% 93,00 95,00 93,84 94,00 94,50 25 69.167.310
26/11/1998 94,00 95,00 +1,06% 94,00 95,00 94,71 94,00 95,00 31 109.875.010
25/11/1998 92,00 94,00 +2,61% 91,50 94,00 93,06 93,41 95,00 26 67.099.930
24/11/1998 92,00 91,61 -1,49% 91,50 92,50 91,98 91,61 94,00 18 19.776.720
23/11/1998 93,00 93,00 -3,13% 91,00 94,04 93,67 93,00 95,00 27 42.997.840
20/11/1998 96,00 96,00 +0,01% 96,00 97,00 96,32 92,00 96,20 28 190.926.000
19/11/1998 96,00 95,99 -3,04% 92,00 97,50 96,24 92,00 95,99 40 215.398.370
18/11/1998 99,00 99,00 +4,21% 95,01 99,00 97,27 97,00 100,00 32 30.448.350
17/11/1998 92,00 95,00 +3,26% 92,00 95,00 93,88 93,50 95,00 37 138.951.010
16/11/1998 92,00 92,00 +5,14% 90,00 92,00 91,40 91,00 92,50 26 27.879.500
13/11/1998 91,00 87,50 +1,39% 87,00 91,00 88,62 85,00 87,50 24 54.949.500
12/11/1998 93,00 86,30 -7,70% 85,00 93,00 86,36 86,30 89,99 15 18.481.740
11/11/1998 91,50 93,50 +1,63% 91,50 97,00 94,06 91,50 93,50 16 44.400.900
10/11/1998 91,00 92,00 -2,13% 91,00 92,00 91,56 91,00 92,00 13 65.287.900
9/11/1998 94,00 94,00 +2,17% 90,00 94,50 92,65 94,00 94,30 33 161.866.200
6/11/1998 91,00 92,00 +1,10% 91,00 95,00 92,62 92,00 92,50 47 128.196.040
5/11/1998 86,50 91,00 +5,15% 86,50 92,00 89,34 90,00 91,00 49 104.886.490
4/11/1998 88,00 86,54 -0,53% 86,50 89,50 87,52 83,00 86,54 45 101.002.730
3/11/1998 84,00 87,00 +6,10% 82,99 87,00 84,54 84,01 86,99 33 89.359.070
30/10/1998 78,60 82,00 +7,91% 76,00 84,98 79,61 78,00 81,90 27 65.524.490
29/10/1998 72,00 75,99 -3,69% 72,00 76,00 74,98 71,10 75,50 9 9.597.990
28/10/1998 80,00 78,90 +1,15% 78,90 80,00 79,98 76,00 77,00 3 4.798.900
27/10/1998 82,00 78,00 -1,27% 72,00 82,00 78,00 72,00 77,49 20 10.842.650
26/10/1998 85,00 79,00 -7,60% 79,00 85,00 81,98 78,00 79,00 11 3.853.500
23/10/1998 90,00 85,50 -6,04% 84,50 90,00 86,63 82,00 85,50 26 43.232.950
22/10/1998 89,50 91,00 +2,25% 89,49 91,00 89,82 90,00 90,99 49 63.235.950
21/10/1998 82,50 89,00 +11,25% 80,00 89,00 83,32 86,00 89,00 51 129.406.940
20/10/1998 80,00 80,00 +4,03% 76,90 80,00 78,29 79,50 84,00 28 101.317.900
19/10/1998 76,00 76,90 +3,93% 74,00 76,90 75,18 75,00 75,90 39 152.328.650
16/10/1998 75,00 73,99 -1,35% 72,00 76,00 74,08 73,00 73,99 36 68.968.730
15/10/1998 71,00 75,00 +4,91% 68,00 76,00 70,81 75,00 75,50 20 189.146.750
14/10/1998 69,00 71,49 +2,13% 68,50 71,50 71,03 68,00 71,50 35 73.658.910
13/10/1998 65,00 70,00 +7,69% 65,00 71,00 69,00 68,00 70,99 45 43.267.900
9/10/1998 62,00 65,00 +6,56% 62,00 65,00 62,96 64,00 65,00 35 50.622.550
8/10/1998 60,00 61,00 +1,67% 58,00 61,00 59,25 59,00 61,00 16 7.821.090
7/10/1998 62,00 60,00 -3,21% 60,00 64,00 60,30 59,50 60,99 11 9.528.100
6/10/1998 64,00 61,99 -1,60% 60,00 64,00 60,64 60,00 61,99 29 86.595.070
5/10/1998 60,00 63,00 -4,55% 57,50 63,00 58,23 58,20 63,00 41 108.082.530
2/10/1998 59,10 66,00 +11,68% 58,50 66,00 60,18 63,00 66,00 75 235.824.160
1/10/1998 63,00 59,10 -6,19% 59,10 63,00 60,41 59,00 60,00 32 105.117.720
30/9/1998 63,00 63,00 -3,08% 62,10 63,99 63,44 62,00 63,00 19 99.606.900
29/9/1998 66,50 65,00 -2,99% 64,00 66,50 65,39 63,50 65,80 28 313.487.000
28/9/1998 69,00 67,00 0,00% 66,00 69,00 67,21 64,00 67,00 21 36.026.010
25/9/1998 64,00 67,00 0,00% 64,00 67,00 65,55 63,00 67,00 16 19.928.000
24/9/1998 65,00 67,00 -1,33% 65,00 71,00 69,16 66,00 67,50 86 165.931.390
23/9/1998 69,99 67,90 +6,09% 65,00 69,99 67,29 67,00 67,90 44 63.395.350
22/9/1998 67,00 64,00 +1,59% 63,00 67,00 64,53 62,00 64,00 25 64.665.010
21/9/1998 61,00 63,00 -3,08% 60,00 65,00 61,85 62,00 65,00 27 62.035.650
18/9/1998 69,99 65,00 0,00% 62,00 69,99 65,18 63,01 68,00 21 15.971.290
17/9/1998 65,00 65,00 -13,33% 62,00 66,99 64,35 63,60 65,00 55 68.541.110
16/9/1998 78,00 75,00 -1,32% 71,00 82,00 78,89 73,01 76,10 56 75.103.600
15/9/1998 68,00 76,00 +13,43% 68,00 80,00 76,12 73,50 77,49 63 66.835.400
14/9/1998 69,00 67,00 +8,06% 63,00 70,00 65,88 65,00 67,98 35 31.755.280
11/9/1998 58,10 62,00 +10,71% 57,00 63,00 58,42 59,99 67,50 85 87.691.020
10/9/1998 63,00 56,00 -20,00% 56,00 63,00 59,80 55,00 59,00 29 16.207.690
9/9/1998 74,49 70,00 -6,67% 70,00 74,50 73,62 66,00 70,00 14 31.142.990
8/9/1998 83,00 75,00 0,00% 70,00 85,00 78,72 74,80 75,00 17 18.501.210
4/9/1998 80,00 75,00 -5,06% 70,00 80,00 73,99 70,00 75,00 20 70.662.530
3/9/1998 80,00 79,00 -7,06% 78,00 82,00 79,47 70,00 80,00 8 6.755.000
2/9/1998 84,90 85,00 0,00% 83,00 86,50 85,32 84,00 85,50 81 197.607.280
1/9/1998 75,00 85,00 +13,33% 75,00 85,00 77,80 80,00 85,00 62 120.979.190
31/8/1998 78,00 75,00 -6,25% 75,00 78,00 75,41 74,20 78,50 19 19.834.990
28/8/1998 85,00 80,00 0,00% 75,00 85,00 79,05 78,00 85,00 31 22.134.440
27/8/1998 87,99 80,00 -13,98% 78,00 87,99 81,22 77,00 80,00 72 148.325.130
26/8/1998 96,00 93,00 -6,06% 91,00 96,00 93,20 91,50 93,00 29 93.019.480
25/8/1998 110,00 99,00 -9,17% 98,00 110,00 101,83 98,00 99,00 39 80.754.490
24/8/1998 115,00 109,00 -3,54% 107,50 115,00 110,16 107,00 109,00 10 12.668.990
21/8/1998 115,00 113,00 -5,04% 100,00 115,00 106,30 106,00 115,00 41 69.632.430
20/8/1998 115,50 119,00 -3,64% 115,10 119,00 115,49 110,00 115,00 15 36.612.910
19/8/1998 125,50 123,50 -1,20% 119,00 125,50 123,13 123,00 123,50 26 40.389.190
18/8/1998 131,00 125,00 -2,34% 120,00 131,00 122,79 121,01 127,99 21 12.156.500
17/8/1998 128,00 128,00 -1,54% 128,00 128,00 128,00 126,80 135,00 1 256.000
14/8/1998 131,00 130,00 +0,78% 125,00 131,00 126,07 126,00 130,50 18 212.050.620
13/8/1998 130,00 128,99 +3,19% 123,70 130,00 125,92 125,00 128,99 46 279.686.200
12/8/1998 130,00 125,00 -3,84% 118,00 134,00 127,41 122,99 125,00 35 53.260.010
11/8/1998 128,00 129,99 -1,52% 126,00 130,00 126,25 127,00 130,00 8 42.673.900
10/8/1998 133,00 131,99 -4,36% 130,10 133,00 132,43 120,00 132,00 21 37.874.990
7/8/1998 144,00 138,00 -4,16% 137,00 144,00 139,33 130,00 139,00 47 191.719.110
6/8/1998 150,00 143,99 -8,69% 143,99 154,99 146,93 143,00 143,99 18 54.366.000
5/8/1998 155,00 157,70 -1,44% 150,00 159,99 151,97 150,00 157,79 17 178.415.930
4/8/1998 160,00 160,00 -4,76% 160,00 165,00 160,97 157,01 160,00 14 36.058.490
3/8/1998 165,00 168,00 -2,32% 163,00 168,99 166,85 160,01 167,00 9 8.676.580
31/7/1998 176,00 171,99 -3,10% 165,01 176,00 171,99 165,00 173,00 14 2.407.950
30/7/1998 175,00 177,50 +3,20% 172,00 177,50 175,17 175,00 177,00 34 164.310.130
29/7/1998 175,00 172,00 +1,18% 172,00 176,00 173,68 170,01 172,00 28 72.772.500
28/7/1998 168,00 170,00 -2,86% 168,00 172,00 168,90 166,00 170,00 12 5.236.010
27/7/1998 170,00 175,00 +2,35% 168,00 175,00 170,03 172,00 175,00 23 34.347.540
24/7/1998 180,00 170,99 -5,01% 170,00 180,00 175,99 165,10 174,00 6 3.343.850
23/7/1998 186,00 180,00 -2,70% 177,00 188,00 178,80 161,00 179,00 23 45.773.490
22/7/1998 177,00 185,00 +2,78% 177,00 185,00 182,82 182,00 185,00 43 281.189.070
21/7/1998 183,00 180,00 -2,70% 180,00 185,00 183,16 180,00 182,00 36 86.819.170
20/7/1998 179,99 185,00 +2,21% 178,00 185,00 180,13 182,00 185,00 39 674.235.250
17/7/1998 176,50 181,00 +2,55% 176,50 182,80 179,90 179,00 181,00 28 356.202.750
16/7/1998 175,00 176,50 +0,86% 175,00 178,00 175,63 175,00 176,50 39 99.586.830
15/7/1998 175,00 175,00 +1,74% 168,00 175,00 169,93 169,01 174,99 23 94.142.080
14/7/1998 170,00 172,00 +1,18% 170,00 178,00 173,06 170,10 175,00 27 80.995.570
13/7/1998 172,00 170,00 -2,02% 170,00 172,00 170,71 167,00 170,50 12 10.072.030
10/7/1998 172,00 173,50 -0,29% 170,00 173,50 172,56 172,01 173,50 18 21.743.000
8/7/1998 180,00 174,00 +5,45% 172,00 180,00 174,45 167,00 175,00 16 58.966.500
7/7/1998 164,00 165,00 +1,85% 163,01 166,50 164,08 165,00 167,00 24 232.341.990
6/7/1998 158,00 162,00 -0,61% 157,99 163,00 159,47 162,00 162,47 29 348.931.260
3/7/1998 148,00 163,00 +8,67% 148,00 163,00 150,69 151,00 160,00 20 74.894.690
2/7/1998 150,50 150,00 0,00% 147,00 150,50 148,20 147,00 150,00 10 26.529.480
1/7/1998 160,00 150,00 0,00% 148,00 160,00 149,22 149,00 153,00 18 70.284.480
30/6/1998 147,48 150,00 +2,56% 146,00 150,00 147,48 145,01 150,00 13 305.740.880
29/6/1998 148,00 146,25 -2,50% 145,00 148,00 147,01 146,25 148,00 18 456.763.750
26/6/1998 150,00 150,00 -2,60% 150,00 150,00 150,00 150,00 153,00 1 2.250.000
25/6/1998 154,10 154,00 0,00% 150,00 155,00 153,28 147,00 154,00 26 24.218.770
24/6/1998 155,00 154,00 -0,64% 154,00 155,00 154,92 154,00 155,00 7 4.338.000
23/6/1998 155,00 154,99 +1,30% 151,00 155,00 151,20 152,00 154,99 8 19.656.970
22/6/1998 154,00 153,00 -2,55% 153,00 154,00 153,09 150,00 153,00 7 7.501.500
19/6/1998 163,49 157,00 0,00% 153,00 163,49 155,03 153,00 157,00 12 206.345.480
18/6/1998 151,00 157,00 -1,88% 151,00 157,00 152,00 150,00 157,00 3 9.120.000
17/6/1998 151,00 160,00 +5,96% 150,00 160,00 153,32 153,01 160,00 37 141.362.480
16/6/1998 152,00 151,00 +2,03% 151,00 152,00 151,90 0,00 150,00 5 1.519.000
15/6/1998 158,00 148,00 -6,91% 148,00 158,00 151,50 148,00 155,94 8 2.424.000
12/6/1998 168,50 158,99 -6,20% 158,99 168,50 165,45 0,00 158,99 10 6.121.930
10/6/1998 170,00 169,50 -3,14% 165,00 171,00 169,40 165,00 170,00 5 2.710.500
9/6/1998 179,99 175,00 -3,85% 170,00 180,00 176,54 170,00 175,00 6 8.120.990
8/6/1998 179,00 182,00 +1,68% 179,00 182,00 180,18 175,00 185,00 17 88.109.000
5/6/1998 177,99 179,00 +0,56% 174,00 179,00 176,37 165,00 178,00 9 81.307.990
4/6/1998 170,00 178,00 +3,49% 170,00 178,00 175,25 174,00 178,98 23 102.175.550
3/6/1998 185,00 172,00 -3,91% 172,00 185,00 175,36 163,00 170,00 23 23.322.940
2/6/1998 168,00 179,00 +8,50% 168,00 179,00 170,31 172,00 179,88 24 214.089.800
1/6/1998 160,00 164,98 -0,61% 159,99 167,00 164,75 160,00 170,00 16 43.658.940
29/5/1998 171,10 165,99 -4,33% 160,00 171,10 169,20 155,00 165,99 12 42.977.340
28/5/1998 163,00 173,50 +6,44% 155,00 174,80 169,22 168,00 173,50 25 147.901.530
27/5/1998 140,00 163,00 +7,24% 140,00 163,00 148,44 152,00 163,00 16 48.394.010
26/5/1998 160,00 152,00 -6,17% 152,00 160,00 155,02 152,00 155,00 21 151.613.400
25/5/1998 165,00 162,00 -6,63% 162,00 165,00 163,85 160,01 162,00 19 438.468.500
22/5/1998 168,00 173,50 -0,86% 165,00 173,50 166,12 165,00 173,00 21 105.653.490
21/5/1998 175,10 175,00 +0,29% 168,00 178,00 172,00 167,00 175,00 47 501.389.530
20/5/1998 174,99 174,50 -7,67% 174,00 174,99 174,58 174,00 174,50 8 7.681.600
19/5/1998 185,00 189,00 +0,53% 178,00 189,00 180,99 176,00 190,00 12 15.927.800
18/5/1998 180,00 188,00 -2,59% 170,00 188,00 171,73 175,00 187,00 16 60.622.170
15/5/1998 180,00 193,00 +4,32% 180,00 193,00 182,19 180,00 193,00 10 18.219.680
14/5/1998 185,00 185,00 -1,60% 185,00 188,00 187,36 180,00 185,00 15 66.516.000
13/5/1998 185,00 188,00 +1,62% 180,00 188,00 184,16 180,01 189,00 39 176.059.590
12/5/1998 194,00 185,00 -5,61% 184,00 194,00 186,37 184,00 188,90 20 217.875.420
11/5/1998 200,00 196,00 -2,97% 196,00 200,00 199,09 193,00 197,99 8 14.733.020
8/5/1998 203,00 202,00 -0,49% 197,00 203,00 200,44 197,00 202,00 13 81.982.090
7/5/1998 200,01 202,99 -0,98% 200,00 203,00 200,79 194,00 202,99 14 72.689.060
6/5/1998 210,38 205,00 0,00% 205,00 210,38 206,12 0,00 205,00 10 28.445.600
5/5/1998 210,00 205,00 -4,21% 204,99 210,00 206,20 203,00 214,00 12 15.052.950
4/5/1998 210,00 214,00 -0,47% 210,00 214,00 210,50 207,00 214,00 6 1.684.000
30/4/1998 200,00 215,00 +0,47% 200,00 215,00 212,75 210,00 215,00 37 352.542.520
29/4/1998 213,00 214,00 -2,73% 208,00 215,00 212,27 208,00 214,00 28 51.159.340
28/4/1998 218,00 220,00 +5,76% 208,00 220,00 209,86 209,00 220,00 32 605.260.760
27/4/1998 219,00 208,01 -5,45% 208,01 219,00 214,19 208,01 212,00 10 82.250.110
24/4/1998 224,90 219,99 +0,91% 215,11 224,90 217,62 216,00 219,99 14 35.254.530
23/4/1998 222,00 218,00 -1,80% 218,00 222,00 218,74 216,50 218,00 21 71.529.250
22/4/1998 226,50 222,00 -1,77% 222,00 226,50 223,76 221,00 224,00 20 41.620.890
20/4/1998 229,00 226,00 -0,88% 223,00 229,00 225,10 223,00 228,00 16 177.831.000
17/4/1998 227,00 228,00 -2,98% 222,00 228,00 225,11 223,50 228,00 26 66.409.280
16/4/1998 230,00 235,00 +1,29% 228,00 235,00 229,95 226,00 235,00 16 46.680.000
15/4/1998 230,00 232,00 0,00% 226,00 235,00 230,49 230,00 235,00 28 142.214.050
14/4/1998 221,00 232,00 +5,94% 221,00 232,00 223,25 223,00 232,00 18 143.774.660
13/4/1998 215,00 219,00 +2,57% 215,00 221,00 218,40 219,00 220,00 30 94.789.500
8/4/1998 211,50 213,51 +2,65% 211,50 213,90 213,35 213,51 213,90 49 138.042.470
7/4/1998 205,00 208,00 +1,46% 205,00 208,00 206,09 206,40 208,00 28 114.176.500
6/4/1998 202,00 205,00 +1,99% 201,01 205,00 202,47 201,50 209,00 28 123.510.110
3/4/1998 212,80 201,00 -2,90% 201,00 215,00 213,31 201,50 206,98 7 77.008.500
2/4/1998 207,99 207,00 +3,50% 203,00 207,99 205,25 205,00 209,77 22 284.483.350
1/4/1998 203,00 200,00 -1,96% 200,00 203,00 201,54 0,00 202,00 11 56.232.030
31/3/1998 203,00 204,00 0,00% 202,00 204,00 202,95 202,20 204,00 18 78.543.760
30/3/1998 205,00 204,00 -1,92% 202,01 205,01 204,00 202,01 204,00 13 807.864.740
27/3/1998 205,02 208,00 +1,96% 204,00 208,00 205,07 205,00 208,00 22 45.321.830
26/3/1998 204,79 204,00 -0,49% 202,00 204,80 203,59 202,00 204,00 20 177.938.950
25/3/1998 207,00 205,00 -3,30% 205,00 209,00 207,55 195,10 205,00 13 94.232.000
24/3/1998 212,00 212,00 -0,47% 209,00 212,50 211,30 212,00 212,50 25 180.663.100
23/3/1998 216,00 213,00 -1,39% 211,00 216,00 212,52 211,00 213,00 29 70.769.950
20/3/1998 223,50 216,00 -3,96% 214,00 223,50 214,64 214,50 216,00 26 182.444.510
19/3/1998 217,00 224,90 +3,17% 214,00 224,90 215,78 224,90 225,00 38 260.446.830
18/3/1998 219,00 218,00 -0,46% 218,00 220,50 219,65 215,00 218,99 79 500.816.970
17/3/1998 216,00 219,00 +1,85% 216,00 219,00 216,22 217,00 218,99 13 95.356.010
16/3/1998 218,00 215,03 0,00% 215,00 218,00 216,29 215,02 216,99 31 72.458.430

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.