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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PETR3 - PETROBRAS - ON N2

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